Tractor Supply Co (TR4.HA)
Hanover - Hanover Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:08AM CEST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 249.45 | 249.45 | 249.45 | 249.45 | 249.45 | - |
| 27 jun 2024 | 247.65 | 247.65 | 247.65 | 247.65 | 247.65 | - |
| 26 jun 2024 | 246.10 | 246.10 | 246.10 | 246.10 | 246.10 | - |
| 25 jun 2024 | 257.40 | 257.40 | 257.40 | 257.40 | 257.40 | - |
| 24 jun 2024 | 261.90 | 261.90 | 261.90 | 261.90 | 261.90 | - |
| 21 jun 2024 | 260.50 | 260.50 | 260.50 | 260.50 | 260.50 | - |
| 20 jun 2024 | 270.25 | 270.25 | 270.25 | 270.25 | 270.25 | - |
| 19 jun 2024 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | - |
| 18 jun 2024 | 268.60 | 268.60 | 268.60 | 268.60 | 268.60 | - |
| 17 jun 2024 | 260.55 | 260.55 | 260.55 | 260.55 | 260.55 | - |
| 14 jun 2024 | 261.50 | 261.50 | 261.50 | 261.50 | 261.50 | - |
| 13 jun 2024 | 259.30 | 259.30 | 259.30 | 259.30 | 259.30 | - |
| 12 jun 2024 | 257.65 | 257.65 | 257.65 | 257.65 | 257.65 | - |
| 11 jun 2024 | 252.50 | 252.50 | 252.50 | 252.50 | 252.50 | - |
| 10 jun 2024 | 250.40 | 250.40 | 250.40 | 250.40 | 250.40 | - |
| 07 jun 2024 | 246.45 | 246.45 | 246.45 | 246.45 | 246.45 | - |
| 06 jun 2024 | 247.05 | 247.05 | 247.05 | 247.05 | 247.05 | - |
| 05 jun 2024 | 247.20 | 247.20 | 247.20 | 247.20 | 247.20 | - |
| 04 jun 2024 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | - |
| 03 jun 2024 | 262.15 | 262.15 | 262.15 | 262.15 | 262.15 | - |
| 31 may 2024 | 257.20 | 257.20 | 257.20 | 257.20 | 257.20 | - |
| 30 may 2024 | 257.10 | 257.10 | 257.10 | 257.10 | 257.10 | - |
| 29 may 2024 | 257.25 | 257.25 | 257.25 | 257.25 | 257.25 | - |
| 28 may 2024 | 258.30 | 258.30 | 258.30 | 258.30 | 258.30 | - |
| 27 may 2024 | 258.40 | 258.40 | 258.40 | 258.40 | 258.40 | - |
| 24 may 2024 | 259.70 | 259.70 | 259.70 | 259.70 | 259.70 | - |
| 24 may 2024 | 1.1 Dividendo | |||||
| 23 may 2024 | 261.65 | 261.65 | 261.65 | 261.65 | 260.55 | - |
| 22 may 2024 | 261.45 | 261.45 | 261.45 | 261.45 | 260.35 | - |
| 21 may 2024 | 260.10 | 260.10 | 260.10 | 260.10 | 259.01 | - |
| 20 may 2024 | 261.70 | 261.70 | 261.70 | 261.70 | 260.60 | - |
| 17 may 2024 | 252.95 | 252.95 | 252.95 | 252.95 | 251.89 | - |
| 16 may 2024 | 252.15 | 252.15 | 252.15 | 252.15 | 251.09 | - |
| 15 may 2024 | 252.15 | 252.15 | 252.15 | 252.15 | 251.09 | - |
| 14 may 2024 | 250.25 | 250.25 | 250.25 | 250.25 | 249.20 | - |
| 13 may 2024 | 251.10 | 251.10 | 251.10 | 251.10 | 250.04 | - |
| 10 may 2024 | 249.10 | 249.10 | 249.10 | 249.10 | 248.05 | - |
| 09 may 2024 | 246.15 | 246.15 | 246.15 | 246.15 | 245.12 | - |
| 08 may 2024 | 250.15 | 250.15 | 250.15 | 250.15 | 249.10 | - |
| 07 may 2024 | 248.70 | 248.70 | 248.70 | 248.70 | 247.65 | - |
| 06 may 2024 | 249.55 | 249.55 | 249.55 | 249.55 | 248.50 | - |
| 03 may 2024 | 248.50 | 248.50 | 248.50 | 248.50 | 247.46 | - |
| 02 may 2024 | 251.30 | 251.30 | 251.30 | 251.30 | 250.24 | - |
| 30 abr 2024 | 258.20 | 258.20 | 258.20 | 258.20 | 257.11 | - |
| 29 abr 2024 | 254.75 | 254.75 | 254.75 | 254.75 | 253.68 | - |
| 26 abr 2024 | 247.00 | 247.00 | 247.00 | 247.00 | 245.96 | - |
| 25 abr 2024 | 237.20 | 237.20 | 237.20 | 237.20 | 236.20 | - |
| 24 abr 2024 | 240.40 | 240.40 | 240.40 | 240.40 | 239.39 | - |
| 23 abr 2024 | 237.00 | 237.00 | 237.00 | 237.00 | 236.00 | - |
| 22 abr 2024 | 238.10 | 238.10 | 238.10 | 238.10 | 237.10 | - |
| 19 abr 2024 | 229.60 | 229.60 | 229.60 | 229.60 | 228.63 | - |
| 18 abr 2024 | 232.25 | 232.25 | 232.25 | 232.25 | 231.27 | - |
| 17 abr 2024 | 229.70 | 229.70 | 229.70 | 229.70 | 228.73 | - |
| 16 abr 2024 | 226.95 | 226.95 | 226.95 | 226.95 | 226.00 | - |
| 15 abr 2024 | 230.30 | 230.30 | 230.30 | 230.30 | 229.33 | - |
| 12 abr 2024 | 233.20 | 233.20 | 233.20 | 233.20 | 232.22 | - |
| 11 abr 2024 | 235.30 | 235.30 | 235.30 | 235.30 | 234.31 | - |
| 10 abr 2024 | 232.85 | 232.85 | 232.85 | 232.85 | 231.87 | - |
| 09 abr 2024 | 229.20 | 229.20 | 229.20 | 229.20 | 228.24 | - |
| 08 abr 2024 | 232.45 | 232.45 | 232.45 | 232.45 | 231.47 | - |
| 05 abr 2024 | 233.10 | 233.10 | 233.10 | 233.10 | 232.12 | - |
| 04 abr 2024 | 232.70 | 232.70 | 232.70 | 232.70 | 231.72 | - |
| 03 abr 2024 | 237.15 | 237.15 | 237.15 | 237.15 | 236.15 | - |
| 02 abr 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 238.99 | - |
| 28 mar 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 238.99 | - |
| 27 mar 2024 | 238.40 | 238.40 | 238.40 | 238.40 | 237.40 | - |
| 26 mar 2024 | 237.20 | 237.20 | 237.20 | 237.20 | 236.20 | - |
| 25 mar 2024 | 241.80 | 241.80 | 241.80 | 241.80 | 240.78 | - |
| 22 mar 2024 | 245.60 | 245.60 | 245.60 | 245.60 | 244.57 | - |
| 21 mar 2024 | 235.60 | 235.60 | 235.60 | 235.60 | 234.61 | - |
| 20 mar 2024 | 235.20 | 235.20 | 235.20 | 235.20 | 234.21 | - |
| 19 mar 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 233.02 | - |
| 18 mar 2024 | 236.80 | 236.80 | 236.80 | 236.80 | 235.80 | - |
| 15 mar 2024 | 232.20 | 232.20 | 232.20 | 232.20 | 231.22 | - |
| 14 mar 2024 | 231.80 | 231.80 | 231.80 | 231.80 | 230.83 | - |
| 13 mar 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 227.04 | - |
| 12 mar 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 227.04 | - |
| 11 mar 2024 | 228.20 | 228.20 | 228.20 | 228.20 | 227.24 | - |
| 08 mar 2024 | 226.60 | 226.60 | 226.60 | 226.60 | 225.65 | - |
| 07 mar 2024 | 228.40 | 228.40 | 228.40 | 228.40 | 227.44 | - |
| 06 mar 2024 | 228.20 | 228.20 | 228.20 | 228.20 | 227.24 | - |
| 05 mar 2024 | 231.80 | 231.80 | 231.80 | 231.80 | 230.83 | - |
| 04 mar 2024 | 232.40 | 232.40 | 232.40 | 232.40 | 231.42 | - |
| 01 mar 2024 | 235.60 | 235.60 | 235.60 | 235.60 | 234.61 | - |
| 29 feb 2024 | 232.40 | 232.40 | 232.40 | 232.40 | 231.42 | - |
| 28 feb 2024 | 231.00 | 231.00 | 231.00 | 231.00 | 230.03 | - |
| 27 feb 2024 | 222.60 | 222.60 | 222.60 | 222.60 | 221.66 | - |
| 26 feb 2024 | 223.40 | 223.40 | 223.40 | 223.40 | 222.46 | - |
| 23 feb 2024 | 219.80 | 219.80 | 219.80 | 219.80 | 218.88 | - |
| 23 feb 2024 | 1.1 Dividendo | |||||
| 22 feb 2024 | 215.40 | 215.40 | 215.40 | 215.40 | 213.40 | - |
| 21 feb 2024 | 217.80 | 217.80 | 217.80 | 217.80 | 215.78 | - |
| 20 feb 2024 | 218.40 | 218.40 | 218.40 | 218.40 | 216.37 | - |
| 19 feb 2024 | 219.00 | 219.00 | 219.00 | 219.00 | 216.97 | - |
| 16 feb 2024 | 221.60 | 221.60 | 221.60 | 221.60 | 219.54 | - |
| 15 feb 2024 | 219.20 | 219.20 | 219.20 | 219.20 | 217.16 | - |
| 14 feb 2024 | 217.60 | 217.60 | 217.60 | 217.60 | 215.58 | - |
| 13 feb 2024 | 218.60 | 218.60 | 218.60 | 218.60 | 216.57 | - |
| 12 feb 2024 | 217.20 | 217.20 | 217.20 | 217.20 | 215.18 | - |
| 09 feb 2024 | 214.60 | 214.60 | 214.60 | 214.60 | 212.61 | - |
| *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.