Tractor Supply Co (TR4.HM)
Hamburg - Hamburg Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:01AM CEST. Mercado abierto.
Periodo de tiempo:
02 jul 2023 - 02 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 247.60 | 247.60 | 247.60 | 247.60 | 247.60 | 8 |
| 01 jul 2024 | 250.55 | 250.55 | 250.55 | 250.55 | 250.55 | - |
| 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 | 260.30 | 260.30 | 260.30 | 260.30 | 260.30 | - |
| 14 jun 2024 | 261.40 | 261.40 | 261.40 | 261.40 | 261.40 | - |
| 13 jun 2024 | 259.35 | 259.35 | 259.35 | 259.35 | 259.35 | - |
| 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 | 250.60 | 250.60 | 250.60 | 250.60 | 250.60 | - |
| 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 | 243.60 | 243.60 | 243.60 | 243.60 | 243.60 | - |
| 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 | 257.35 | 257.35 | 257.35 | 257.35 | 257.35 | - |
| 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 | 259.65 | 259.65 | 259.65 | 259.65 | 259.65 | - |
| 24 may 2024 | 1.1 Dividendo | |||||
| 23 may 2024 | 261.90 | 261.90 | 261.90 | 261.90 | 260.80 | - |
| 22 may 2024 | 261.80 | 261.80 | 261.80 | 261.80 | 260.70 | - |
| 21 may 2024 | 260.15 | 260.15 | 260.15 | 260.15 | 259.06 | - |
| 20 may 2024 | 261.50 | 261.50 | 261.50 | 261.50 | 260.40 | - |
| 17 may 2024 | 252.95 | 252.95 | 252.95 | 252.95 | 251.89 | - |
| 16 may 2024 | 252.35 | 252.35 | 252.35 | 252.35 | 251.29 | - |
| 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 | 251.15 | 251.15 | 251.15 | 251.15 | 250.10 | - |
| 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 | 248.90 | 248.90 | 248.90 | 248.90 | 247.85 | - |
| 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 | 257.12 | - |
| 29 abr 2024 | 254.95 | 254.95 | 254.95 | 254.95 | 253.88 | - |
| 26 abr 2024 | 247.00 | 247.00 | 247.00 | 247.00 | 245.96 | - |
| 25 abr 2024 | 237.00 | 237.00 | 237.00 | 237.00 | 236.00 | - |
| 24 abr 2024 | 240.40 | 240.40 | 240.40 | 240.40 | 239.39 | - |
| 23 abr 2024 | 236.95 | 236.95 | 236.95 | 236.95 | 235.95 | - |
| 22 abr 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 237.00 | - |
| 19 abr 2024 | 229.60 | 229.60 | 229.60 | 229.60 | 228.64 | - |
| 18 abr 2024 | 232.25 | 232.25 | 232.25 | 232.25 | 231.27 | - |
| 17 abr 2024 | 229.70 | 229.70 | 229.70 | 229.70 | 228.74 | - |
| 16 abr 2024 | 227.05 | 227.05 | 227.05 | 227.05 | 226.10 | - |
| 15 abr 2024 | 230.20 | 230.20 | 230.20 | 230.20 | 229.23 | - |
| 12 abr 2024 | 233.00 | 233.00 | 233.00 | 233.00 | 232.02 | - |
| 11 abr 2024 | 235.25 | 235.25 | 235.25 | 235.25 | 234.26 | - |
| 10 abr 2024 | 232.85 | 232.85 | 232.85 | 232.85 | 231.87 | - |
| 09 abr 2024 | 229.50 | 229.50 | 229.50 | 229.50 | 228.54 | - |
| 08 abr 2024 | 232.45 | 232.45 | 232.45 | 232.45 | 231.47 | - |
| 05 abr 2024 | 233.25 | 233.25 | 233.25 | 233.25 | 232.27 | - |
| 04 abr 2024 | 232.70 | 232.70 | 232.70 | 232.70 | 231.72 | - |
| 03 abr 2024 | 237.05 | 237.05 | 237.05 | 237.05 | 236.05 | - |
| 02 abr 2024 | 239.90 | 239.90 | 239.90 | 239.90 | 238.89 | - |
| 28 mar 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 238.99 | - |
| 27 mar 2024 | 238.60 | 238.60 | 238.20 | 238.20 | 237.20 | - |
| 26 mar 2024 | 238.60 | 238.60 | 238.60 | 238.60 | 237.60 | - |
| 25 mar 2024 | 241.80 | 241.80 | 241.80 | 241.80 | 240.78 | - |
| 22 mar 2024 | 245.20 | 245.20 | 245.20 | 245.20 | 244.17 | - |
| 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 | 235.81 | - |
| 15 mar 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 231.03 | - |
| 14 mar 2024 | 231.80 | 231.80 | 231.80 | 231.80 | 230.83 | - |
| 13 mar 2024 | 227.80 | 227.80 | 227.80 | 227.80 | 226.84 | - |
| 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 | 233.60 | 232.40 | 233.60 | 232.62 | 8 |
| 28 feb 2024 | 231.20 | 231.20 | 231.20 | 231.20 | 230.23 | - |
| 27 feb 2024 | 222.60 | 222.60 | 222.60 | 222.60 | 221.67 | - |
| 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 | 217.60 | 217.60 | 217.60 | 217.60 | 215.58 | - |
| 20 feb 2024 | 218.60 | 218.60 | 218.60 | 218.60 | 216.57 | - |
| 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 | 219.60 | 219.60 | 219.60 | 219.60 | 217.56 | - |
| 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 | - |
| *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.