TietoEVRY Oyj (TTEB.F)
Frankfurt - Frankfurt Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:06AM CEST
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 3 |
| 02 may 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
| 30 abr 2024 | 17.86 | 17.97 | 17.86 | 17.97 | 17.97 | 3 |
| 29 abr 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
| 26 abr 2024 | 17.54 | 17.86 | 17.54 | 17.84 | 17.84 | 460 |
| 25 abr 2024 | 18.53 | 18.53 | 17.50 | 17.50 | 17.50 | 4 |
| 24 abr 2024 | 18.90 | 18.90 | 18.88 | 18.88 | 18.88 | 3 |
| 23 abr 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
| 22 abr 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
| 19 abr 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 18 abr 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
| 17 abr 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 16 abr 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
| 15 abr 2024 | 19.23 | 19.23 | 19.00 | 19.00 | 19.00 | 4 |
| 12 abr 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
| 11 abr 2024 | 19.31 | 19.31 | 19.29 | 19.29 | 19.29 | 3 |
| 10 abr 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
| 09 abr 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
| 08 abr 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| 05 abr 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
| 04 abr 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
| 03 abr 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 02 abr 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
| 28 mar 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
| 27 mar 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
| 26 mar 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
| 25 mar 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
| 22 mar 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
| 21 mar 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
| 20 mar 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
| 19 mar 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
| 18 mar 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 3 |
| 15 mar 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
| 14 mar 2024 | 20.58 | 20.80 | 20.58 | 20.80 | 20.80 | 3 |
| 14 mar 2024 | 0.735 Dividendo | |||||
| 13 mar 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 20.72 | - |
| 12 mar 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 20.65 | - |
| 11 mar 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 20.63 | 100 |
| 08 mar 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 20.59 | - |
| 07 mar 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 20.40 | - |
| 06 mar 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 20.32 | - |
| 05 mar 2024 | 21.54 | 21.54 | 21.18 | 21.18 | 20.45 | 3 |
| 04 mar 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 20.96 | - |
| 01 mar 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 20.80 | - |
| 29 feb 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 20.74 | - |
| 28 feb 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 20.86 | - |
| 27 feb 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 20.69 | - |
| 26 feb 2024 | 21.92 | 21.92 | 21.70 | 21.70 | 20.96 | 3 |
| 23 feb 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.25 | - |
| 22 feb 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.09 | - |
| 21 feb 2024 | 21.84 | 21.84 | 21.74 | 21.74 | 21.00 | 3 |
| 20 feb 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.15 | - |
| 19 feb 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.19 | - |
| 16 feb 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 21.29 | - |
| 15 feb 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 20.45 | - |
| 14 feb 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 20.42 | - |
| 13 feb 2024 | 21.48 | 21.48 | 21.30 | 21.30 | 20.57 | 3 |
| 12 feb 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 20.78 | - |
| 09 feb 2024 | 21.78 | 21.78 | 21.60 | 21.60 | 20.86 | 3 |
| 08 feb 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.01 | - |
| 07 feb 2024 | 21.78 | 21.78 | 21.76 | 21.76 | 21.01 | 3 |
| 06 feb 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 20.90 | - |
| 05 feb 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 20.92 | - |
| 02 feb 2024 | 21.88 | 22.28 | 21.88 | 22.28 | 21.52 | 50 |
| 01 feb 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 20.59 | - |
| 31 ene 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 20.82 | - |
| 30 ene 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.09 | - |
| 29 ene 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 20.76 | - |
| 26 ene 2024 | 21.28 | 21.76 | 21.28 | 21.76 | 21.01 | 15 |
| 25 ene 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 20.53 | - |
| 24 ene 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 20.45 | - |
| 23 ene 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.09 | - |
| 22 ene 2024 | 21.26 | 21.28 | 21.00 | 21.00 | 20.28 | 404 |
| 19 ene 2024 | 21.82 | 21.82 | 21.74 | 21.74 | 21.00 | 4 |
| 18 ene 2024 | 21.16 | 21.38 | 21.16 | 21.38 | 20.65 | 4 |
| 17 ene 2024 | 21.58 | 21.58 | 21.30 | 21.30 | 20.57 | 4 |
| 16 ene 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.15 | - |
| 15 ene 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 20.47 | - |
| 12 ene 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 20.47 | - |
| 11 ene 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 20.59 | - |
| 10 ene 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 20.36 | - |
| 09 ene 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 20.67 | - |
| 08 ene 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 20.49 | - |
| 05 ene 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 20.40 | - |
| 04 ene 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.28 | - |
| 03 ene 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 20.61 | - |
| 02 ene 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 20.92 | - |
| 29 dic 2023 | 21.44 | 21.44 | 21.44 | 21.44 | 20.71 | - |
| 28 dic 2023 | 21.56 | 21.56 | 21.56 | 21.56 | 20.82 | - |
| 27 dic 2023 | 21.42 | 21.42 | 21.42 | 21.42 | 20.69 | - |
| 22 dic 2023 | 21.16 | 21.16 | 21.16 | 21.16 | 20.44 | - |
| 21 dic 2023 | 21.16 | 21.24 | 21.16 | 21.24 | 20.51 | 5 |
| 20 dic 2023 | 21.34 | 21.34 | 21.34 | 21.34 | 20.61 | - |
| 19 dic 2023 | 21.02 | 21.02 | 21.02 | 21.02 | 20.30 | - |
| 18 dic 2023 | 20.80 | 20.80 | 20.80 | 20.80 | 20.09 | - |
| 15 dic 2023 | 20.68 | 20.68 | 20.68 | 20.68 | 19.97 | - |
| 14 dic 2023 | 20.28 | 20.74 | 20.28 | 20.74 | 20.03 | 40 |
| 13 dic 2023 | 20.20 | 20.20 | 20.20 | 20.20 | 19.51 | - |
| 12 dic 2023 | 20.32 | 20.32 | 20.32 | 20.32 | 19.62 | - |
| 11 dic 2023 | 20.32 | 20.32 | 20.32 | 20.32 | 19.62 | - |
| *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.