U.S. markets closed

Teraplast S.A. (TRP.RO)

BVB - BVB Precio retrasado. Moneda en RON.
Añadir a la lista de seguimiento
0.5630-0.0020 (-0.35%)
Al cierre: 05:55PM EEST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en RONDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 20240.56100.56500.55700.56300.56301,633,214
27 jun 20240.56700.56700.55700.56500.5650221,415
26 jun 20240.56300.56700.56100.56100.5610341,422
25 jun 20240.56000.56600.56000.56600.5660541,055
21 jun 20240.55600.56400.55600.56000.5600552,497
20 jun 20240.55400.56000.55200.55900.5590477,019
19 jun 20240.56900.57100.55300.55500.55501,449,406
18 jun 20240.55200.56800.55200.56700.5670623,460
17 jun 20240.54600.55100.54400.55100.5510212,348
14 jun 20240.54900.54900.54500.54700.5470147,890
13 jun 20240.54400.54400.54000.54100.5410460,921
12 jun 20240.54600.54800.54000.54000.5400353,135
11 jun 20240.54700.54800.54600.54700.5470238,109
10 jun 20240.55200.55200.54400.54700.5470692,250
07 jun 20240.55200.55300.55000.55300.55301,482,018
06 jun 20240.55600.55600.55000.55200.5520545,880
05 jun 20240.55700.55700.55000.55600.55602,658,033
04 jun 20240.55400.55700.55400.55700.557090,158
03 jun 20240.56400.56900.55000.55400.55401,472,994
31 may 20240.56400.56700.56200.56400.5640351,056
30 may 20240.53800.57000.53800.56500.56502,880,331
29 may 20240.53600.53900.53400.53800.5380465,478
28 may 20240.53700.53800.53500.53600.5360297,566
27 may 20240.53500.53800.53100.53700.53701,132,756
24 may 20240.53800.53900.53400.53600.5360459,426
23 may 20240.54300.54400.53500.53800.5380949,337
22 may 20240.54400.54500.54100.54400.5440305,823
21 may 20240.54300.54500.54100.54400.5440790,052
20 may 20240.54900.54900.54000.54300.54302,370,354
17 may 20240.55100.55100.54600.54900.54901,163,789
16 may 20240.55100.55100.54700.54800.5480119,329
15 may 20240.55300.55300.54900.55100.5510266,457
14 may 20240.55100.55300.55000.55100.5510178,289
13 may 20240.55700.55700.54600.55200.5520737,745
10 may 20240.56400.56400.55700.55900.5590627,826
09 may 20240.56400.57000.56100.56400.5640585,306
08 may 20240.56900.57400.55200.56300.56302,071,620
07 may 20240.56100.57000.55500.56900.56901,674,604
02 may 20240.56300.56300.55700.56100.5610543,199
30 abr 20240.56500.56600.56300.56400.5640317,024
29 abr 20240.56300.57000.56300.56500.5650789,431
26 abr 20240.54900.56000.54500.56000.5600413,347
25 abr 20240.54500.54900.54300.54600.5460370,380
24 abr 20240.54600.55000.54500.54900.5490435,625
23 abr 20240.55000.55100.54600.54600.5460179,266
22 abr 20240.54400.55100.54300.55000.5500814,773
19 abr 20240.54500.54800.54300.54400.5440223,425
18 abr 20240.54500.55000.54500.54800.5480190,448
17 abr 20240.54600.54700.54300.54600.5460226,261
16 abr 20240.55400.55400.54200.54300.5430459,345
15 abr 20240.55500.55500.54800.55200.55201,531,416
12 abr 20240.56400.56400.55300.55500.5550977,946
11 abr 20240.56800.56800.55800.55800.5580953,647
10 abr 20240.57000.57100.56500.56800.5680527,500
09 abr 20240.57400.57600.57000.57000.57001,373,790
08 abr 20240.57500.57600.56600.57500.57502,049,852
05 abr 20240.57800.58000.56600.57500.57501,816,081
04 abr 20240.57200.58100.57200.57900.57901,011,065
03 abr 20240.55500.57200.55500.57200.57202,054,063
02 abr 20240.55500.56100.54800.56000.56002,469,179
01 abr 20240.54800.55800.54800.55500.5550542,795
29 mar 20240.54400.55000.54400.54800.5480514,646
28 mar 20240.54000.54400.54000.54300.5430510,448
27 mar 20240.52800.54400.52500.54400.54403,214,877
26 mar 20240.52800.52800.52200.52500.5250738,300
25 mar 20240.53900.54000.52400.52700.52702,282,164
22 mar 20240.55500.55500.53700.54100.54103,019,060
21 mar 20240.56100.56100.55600.55700.5570640,245
20 mar 20240.56900.56900.55900.56200.56201,520,196
19 mar 20240.56800.57400.56800.56900.5690133,659
18 mar 20240.57400.57600.56600.57000.57002,517,007
15 mar 20240.57200.57400.57000.57400.5740105,544
14 mar 20240.57000.57400.57000.57200.5720483,817
13 mar 20240.57100.57500.57000.57100.5710477,456
12 mar 20240.57400.57600.57200.57200.5720177,416
11 mar 20240.58000.58100.57400.57400.5740753,661
08 mar 20240.58200.58400.57800.58100.5810245,833
07 mar 20240.58500.58500.58200.58400.5840137,247
06 mar 20240.58600.58700.58200.58500.5850899,139
05 mar 20240.58500.59000.58500.58600.5860297,660
04 mar 20240.58900.59000.58500.58500.5850180,375
01 mar 20240.58500.59300.58500.59000.5900416,140
29 feb 20240.58600.58600.57800.58500.5850408,431
28 feb 20240.59000.59400.58600.58700.5870124,285
27 feb 20240.59200.59300.58500.59300.5930160,047
26 feb 20240.59800.59800.58600.59200.5920997,155
23 feb 20240.60200.60200.59200.59900.59901,322,842
22 feb 20240.59900.60200.59300.60200.60201,238,557
21 feb 20240.59300.59900.59200.59900.5990448,416
20 feb 20240.59500.59900.59300.59300.5930418,093
19 feb 20240.59200.60200.59200.59800.5980546,683
16 feb 20240.59000.59900.58900.59900.5990621,287
15 feb 20240.58800.59100.58500.58900.5890669,608
14 feb 20240.57100.58500.57000.58500.5850805,019
13 feb 20240.59000.59000.56700.57100.57103,960,679
12 feb 20240.61000.61300.58700.59100.59102,344,433
09 feb 20240.60900.61900.60200.61800.61802,183,897
08 feb 20240.60400.60900.60000.60800.6080761,870
07 feb 20240.59500.60000.59400.60000.6000551,611
06 feb 20240.59900.59900.59100.59500.5950493,886
*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...