U.S. markets open in 3 hours 26 minutes
F S&P 500
5,259.50 +20.50 (+0.39%) F Dow Jones
39,656.00 +120.00 (+0.30%) F Nasdaq
18,301.00 +86.50 (+0.47%) E-mini Russell 2000 Index Futur
2,095.00 +10.90 (+0.52%) Petróleo
79.76 +0.50 (+0.63%) Oro
2,377.60 +37.30 (+1.59%)
TIER 1 Technology, S.A. (TR1.MC)
MCE - MCE Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 04:25PM CEST. Mercado abierto.
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 0.0000 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 13,250 |
| 08 may 2024 | 2.8000 | 3.0400 | 2.8000 | 2.8000 | 2.8000 | 29,437 |
| 07 may 2024 | 2.8600 | 2.8600 | 2.7400 | 2.8000 | 2.8000 | 62,378 |
| 06 may 2024 | 2.8800 | 2.9600 | 2.8200 | 2.8600 | 2.8600 | 61,463 |
| 03 may 2024 | 3.0400 | 3.0800 | 2.9200 | 2.9400 | 2.9400 | 21,251 |
| 02 may 2024 | 3.0000 | 3.1000 | 2.8600 | 3.0200 | 3.0200 | 38,868 |
| 30 abr 2024 | 2.9000 | 3.0800 | 2.8400 | 2.9400 | 2.9400 | 59,780 |
| 29 abr 2024 | 2.7800 | 2.9000 | 2.7800 | 2.8400 | 2.8400 | 19,256 |
| 26 abr 2024 | 2.8400 | 2.9400 | 2.7600 | 2.8400 | 2.8400 | 13,731 |
| 25 abr 2024 | 2.8600 | 2.8800 | 2.7600 | 2.8600 | 2.8600 | 10,675 |
| 24 abr 2024 | 2.8800 | 2.9000 | 2.8800 | 2.8800 | 2.8800 | 3,350 |
| 23 abr 2024 | 2.7600 | 2.9000 | 2.7600 | 2.8800 | 2.8800 | 15,309 |
| 22 abr 2024 | 2.8400 | 2.8400 | 2.7200 | 2.7800 | 2.7800 | 14,998 |
| 19 abr 2024 | 2.8000 | 2.9000 | 2.7200 | 2.9000 | 2.9000 | 17,481 |
| 18 abr 2024 | 2.5800 | 2.8000 | 2.5600 | 2.7800 | 2.7800 | 78,498 |
| 17 abr 2024 | 2.5200 | 2.5800 | 2.5200 | 2.5400 | 2.5400 | 13,577 |
| 16 abr 2024 | 2.5000 | 2.5200 | 2.5000 | 2.5200 | 2.5200 | 18,744 |
| 15 abr 2024 | 2.5400 | 2.5400 | 2.4600 | 2.5400 | 2.5400 | 7,101 |
| 12 abr 2024 | 2.5000 | 2.5200 | 2.4600 | 2.5200 | 2.5200 | 8,240 |
| 11 abr 2024 | 2.4600 | 2.5200 | 2.4200 | 2.4800 | 2.4800 | 14,941 |
| 10 abr 2024 | 2.4400 | 2.4800 | 2.3600 | 2.4800 | 2.4800 | 8,638 |
| 09 abr 2024 | 2.5200 | 2.5800 | 2.3000 | 2.4000 | 2.4000 | 59,510 |
| 08 abr 2024 | 2.4400 | 2.6000 | 2.4000 | 2.5000 | 2.5000 | 23,224 |
| 05 abr 2024 | 2.4000 | 2.4400 | 2.3000 | 2.4200 | 2.4200 | 11,808 |
| 04 abr 2024 | 2.4800 | 2.4800 | 2.3200 | 2.3600 | 2.3600 | 4,811 |
| 03 abr 2024 | 2.4800 | 2.5400 | 2.3600 | 2.4800 | 2.4800 | 10,851 |
| 02 abr 2024 | 2.4200 | 2.4800 | 2.3200 | 2.4800 | 2.4800 | 9,191 |
| 28 mar 2024 | 2.3400 | 2.4000 | 2.3400 | 2.4000 | 2.4000 | 1,127 |
| 27 mar 2024 | 2.3400 | 2.4000 | 2.3400 | 2.3400 | 2.3400 | 9,699 |
| 26 mar 2024 | 2.4300 | 2.4800 | 2.2500 | 2.3700 | 2.3700 | 15,946 |
| 25 mar 2024 | 2.4400 | 2.4400 | 2.3300 | 2.3300 | 2.3300 | 836 |
| 22 mar 2024 | 2.4500 | 2.4500 | 2.3400 | 2.4300 | 2.4300 | 9,333 |
| 21 mar 2024 | 2.4700 | 2.4700 | 2.3900 | 2.3900 | 2.3900 | 1,300 |
| 20 mar 2024 | 2.4600 | 2.5000 | 2.3800 | 2.4600 | 2.4600 | 7,656 |
| 19 mar 2024 | 2.3100 | 2.5000 | 2.3100 | 2.4500 | 2.4500 | 57,576 |
| 18 mar 2024 | 2.3600 | 2.4000 | 2.3100 | 2.3900 | 2.3900 | 6,261 |
| 15 mar 2024 | 2.3900 | 2.4500 | 2.3000 | 2.3000 | 2.3000 | 12,473 |
| 14 mar 2024 | 2.3700 | 2.3700 | 2.3200 | 2.3700 | 2.3700 | 550 |
| 13 mar 2024 | 2.3000 | 2.3900 | 2.3000 | 2.3700 | 2.3700 | 1,304 |
| 12 mar 2024 | 2.3300 | 2.3700 | 2.3000 | 2.3000 | 2.3000 | 3,308 |
| 11 mar 2024 | 2.3100 | 2.3300 | 2.3100 | 2.3300 | 2.3300 | 510 |
| 08 mar 2024 | 2.3000 | 2.3600 | 2.3000 | 2.3600 | 2.3600 | 4,053 |
| 07 mar 2024 | 2.3400 | 2.3900 | 2.2800 | 2.3600 | 2.3600 | 1,870 |
| 06 mar 2024 | 2.3600 | 2.3900 | 2.3000 | 2.3000 | 2.3000 | 16,720 |
| 05 mar 2024 | 2.2900 | 2.3600 | 2.2000 | 2.3500 | 2.3500 | 24,255 |
| 04 mar 2024 | 2.3100 | 2.3600 | 2.2000 | 2.2300 | 2.2300 | 11,740 |
| 01 mar 2024 | 2.2800 | 2.3000 | 2.2000 | 2.2900 | 2.2900 | 20,757 |
| 29 feb 2024 | 2.3600 | 2.3600 | 2.2000 | 2.2800 | 2.2800 | 19,667 |
| 28 feb 2024 | 2.2900 | 2.4000 | 2.2900 | 2.3600 | 2.3600 | 7,364 |
| 27 feb 2024 | 2.1500 | 2.2500 | 2.1500 | 2.2500 | 2.2500 | 5,326 |
| 26 feb 2024 | 2.1900 | 2.2800 | 2.1300 | 2.2300 | 2.2300 | 14,059 |
| 23 feb 2024 | 2.1500 | 2.2200 | 2.0700 | 2.1300 | 2.1300 | 14,227 |
| 22 feb 2024 | 2.2500 | 2.2500 | 2.2200 | 2.2200 | 2.2200 | 3,355 |
| 21 feb 2024 | 2.1400 | 2.2400 | 2.1400 | 2.2000 | 2.2000 | 5,885 |
| 20 feb 2024 | 2.0500 | 2.2500 | 2.0500 | 2.2400 | 2.2400 | 11,787 |
| 19 feb 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 711 |
| 16 feb 2024 | 2.1000 | 2.1100 | 2.0600 | 2.1100 | 2.1100 | 3,635 |
| 15 feb 2024 | 2.1000 | 2.1200 | 2.0800 | 2.1200 | 2.1200 | 8,130 |
| 14 feb 2024 | 2.1100 | 2.1400 | 2.0900 | 2.1200 | 2.1200 | 13,450 |
| 13 feb 2024 | 2.1200 | 2.1400 | 2.1000 | 2.1000 | 2.1000 | 11,558 |
| 12 feb 2024 | 2.1000 | 2.1400 | 2.0500 | 2.1000 | 2.1000 | 16,262 |
| 09 feb 2024 | 2.2300 | 2.2300 | 2.1300 | 2.1300 | 2.1300 | 13,620 |
| 08 feb 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 409 |
| 07 feb 2024 | 2.2000 | 2.2500 | 2.1700 | 2.2300 | 2.2300 | 8,983 |
| 06 feb 2024 | 2.1200 | 2.2000 | 2.0800 | 2.2000 | 2.2000 | 15,313 |
| 05 feb 2024 | 2.1000 | 2.1500 | 2.0700 | 2.0700 | 2.0700 | 9,529 |
| 02 feb 2024 | 2.2400 | 2.2500 | 2.0300 | 2.1500 | 2.1500 | 59,851 |
| 01 feb 2024 | 2.2600 | 2.2600 | 2.1500 | 2.2400 | 2.2400 | 22,939 |
| 31 ene 2024 | 2.0500 | 2.3000 | 2.0200 | 2.2500 | 2.2500 | 11,119 |
| 30 ene 2024 | 2.3000 | 2.3000 | 2.1000 | 2.2000 | 2.2000 | 53,470 |
| 29 ene 2024 | 2.3100 | 2.3100 | 2.1600 | 2.2300 | 2.2300 | 22,597 |
| 26 ene 2024 | 2.2500 | 2.3700 | 2.1600 | 2.2000 | 2.2000 | 41,176 |
| 25 ene 2024 | 2.3200 | 2.3500 | 2.2500 | 2.2500 | 2.2500 | 4,903 |
| 24 ene 2024 | 2.3800 | 2.4000 | 2.2700 | 2.2700 | 2.2700 | 37,249 |
| 23 ene 2024 | 2.1500 | 2.4600 | 2.1400 | 2.3100 | 2.3100 | 112,383 |
| 22 ene 2024 | 2.0500 | 2.1500 | 2.0500 | 2.1500 | 2.1500 | 2,551 |
| 19 ene 2024 | 2.0400 | 2.0900 | 2.0400 | 2.0900 | 2.0900 | 763 |
| 18 ene 2024 | 2.0500 | 2.0900 | 2.0100 | 2.0200 | 2.0200 | 1,362 |
| 17 ene 2024 | 2.2000 | 2.2000 | 2.0100 | 2.0100 | 2.0100 | 19,533 |
| 16 ene 2024 | 2.1500 | 2.2000 | 2.1100 | 2.1100 | 2.1100 | 4,581 |
| 15 ene 2024 | 2.0800 | 2.1800 | 2.0800 | 2.1000 | 2.1000 | 3,411 |
| 12 ene 2024 | 2.0900 | 2.1800 | 2.0600 | 2.1200 | 2.1200 | 13,413 |
| 11 ene 2024 | 2.1500 | 2.1900 | 2.1500 | 2.1500 | 2.1500 | 520 |
| 10 ene 2024 | 2.1300 | 2.2000 | 2.0600 | 2.1500 | 2.1500 | 6,487 |
| 09 ene 2024 | 2.2000 | 2.2000 | 2.0600 | 2.1400 | 2.1400 | 6,202 |
| 08 ene 2024 | 2.1200 | 2.2000 | 2.1000 | 2.1800 | 2.1800 | 20,028 |
| 05 ene 2024 | 2.0000 | 2.1500 | 2.0000 | 2.0600 | 2.0600 | 23,468 |
| 04 ene 2024 | 1.9400 | 2.0100 | 1.9400 | 2.0000 | 2.0000 | 22,594 |
| 03 ene 2024 | 1.9400 | 2.0000 | 1.9400 | 2.0000 | 2.0000 | 4,000 |
| 02 ene 2024 | 1.9800 | 2.0000 | 1.8250 | 2.0000 | 2.0000 | 26,855 |
| 29 dic 2023 | 1.9250 | 1.9250 | 1.8150 | 1.8200 | 1.8200 | 2,264 |
| 28 dic 2023 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
| 27 dic 2023 | 1.9250 | 1.9250 | 1.9250 | 1.8400 | 1.8400 | 100 |
| 22 dic 2023 | 1.8400 | 1.9200 | 1.8400 | 1.8400 | 1.8400 | 7,354 |
| 21 dic 2023 | 1.9400 | 1.9400 | 1.8200 | 1.9150 | 1.9150 | 974 |
| 20 dic 2023 | 1.9400 | 1.9400 | 1.8100 | 1.9250 | 1.9250 | 9,449 |
| 19 dic 2023 | 1.8900 | 1.8900 | 1.8200 | 1.8900 | 1.8900 | 16,392 |
| 18 dic 2023 | 1.9100 | 1.9700 | 1.7800 | 1.8900 | 1.8900 | 30,733 |
| 15 dic 2023 | 1.9550 | 1.9850 | 1.9100 | 1.9550 | 1.9550 | 1,299 |
| 14 dic 2023 | 1.9950 | 1.9950 | 1.9900 | 1.9900 | 1.9900 | 2,300 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.