U.S. markets open in 8 hours 25 minutes
F S&P 500
5,533.50 +12.00 (+0.22%) F Dow Jones
39,509.00 +40.00 (+0.10%) F Nasdaq
19,977.50 +50.25 (+0.25%) E-mini Russell 2000 Index Futur
2,073.00 +8.00 (+0.39%) Petróleo
81.87 +0.33 (+0.40%) Oro
2,333.70 -5.90 (-0.25%)
AS Tallinna Vesi (TVE1T.TL)
Tallinn - Tallinn Precio en tiempo real. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EEST
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 10.25 | 10.25 | 10.20 | 10.25 | 10.25 | 1,695 |
| 27 jun 2024 | 10.25 | 10.25 | 10.20 | 10.25 | 10.25 | 4,428 |
| 26 jun 2024 | 10.30 | 10.30 | 10.20 | 10.25 | 10.25 | 1,978 |
| 25 jun 2024 | 10.40 | 10.40 | 10.25 | 10.35 | 10.35 | 2,749 |
| 21 jun 2024 | 10.40 | 10.40 | 10.35 | 10.40 | 10.40 | 460 |
| 20 jun 2024 | 10.40 | 10.40 | 10.35 | 10.40 | 10.40 | 711 |
| 19 jun 2024 | 10.30 | 10.40 | 10.20 | 10.40 | 10.40 | 2,151 |
| 18 jun 2024 | 10.25 | 10.30 | 10.15 | 10.30 | 10.30 | 4,346 |
| 18 jun 2024 | 0.51 Dividendo | |||||
| 17 jun 2024 | 10.75 | 10.80 | 10.60 | 10.75 | 10.24 | 5,772 |
| 14 jun 2024 | 10.75 | 10.80 | 10.75 | 10.80 | 10.29 | 1,181 |
| 13 jun 2024 | 10.80 | 10.80 | 10.75 | 10.75 | 10.24 | 1,261 |
| 12 jun 2024 | 10.75 | 10.80 | 10.75 | 10.75 | 10.24 | 919 |
| 11 jun 2024 | 10.75 | 10.80 | 10.70 | 10.75 | 10.24 | 1,594 |
| 10 jun 2024 | 10.75 | 10.75 | 10.70 | 10.75 | 10.24 | 813 |
| 07 jun 2024 | 10.75 | 10.80 | 10.70 | 10.75 | 10.24 | 2,203 |
| 06 jun 2024 | 10.75 | 10.75 | 10.65 | 10.75 | 10.24 | 1,731 |
| 05 jun 2024 | 10.75 | 10.80 | 10.75 | 10.75 | 10.24 | 519 |
| 04 jun 2024 | 10.70 | 10.80 | 10.65 | 10.80 | 10.29 | 2,888 |
| 03 jun 2024 | 10.75 | 10.80 | 10.65 | 10.70 | 10.19 | 2,454 |
| 31 may 2024 | 10.60 | 10.80 | 10.60 | 10.75 | 10.24 | 2,341 |
| 30 may 2024 | 10.50 | 10.60 | 10.40 | 10.60 | 10.10 | 2,827 |
| 29 may 2024 | 10.55 | 10.55 | 10.45 | 10.50 | 10.00 | 2,402 |
| 28 may 2024 | 10.50 | 10.60 | 10.45 | 10.55 | 10.05 | 2,220 |
| 27 may 2024 | 10.65 | 10.65 | 10.50 | 10.60 | 10.10 | 533 |
| 24 may 2024 | 10.50 | 10.65 | 10.45 | 10.65 | 10.14 | 2,740 |
| 23 may 2024 | 10.80 | 10.80 | 10.50 | 10.50 | 10.00 | 1,838 |
| 22 may 2024 | 10.80 | 10.80 | 10.70 | 10.80 | 10.29 | 246 |
| 21 may 2024 | 10.70 | 10.80 | 10.70 | 10.80 | 10.29 | 897 |
| 20 may 2024 | 10.85 | 10.95 | 10.70 | 10.70 | 10.19 | 1,854 |
| 17 may 2024 | 10.90 | 10.95 | 10.90 | 10.95 | 10.43 | 1,708 |
| 16 may 2024 | 10.80 | 10.90 | 10.70 | 10.90 | 10.38 | 1,124 |
| 15 may 2024 | 10.90 | 10.90 | 10.80 | 10.80 | 10.29 | 248 |
| 14 may 2024 | 10.90 | 10.90 | 10.75 | 10.90 | 10.38 | 1,392 |
| 13 may 2024 | 10.70 | 10.90 | 10.65 | 10.90 | 10.38 | 3,996 |
| 10 may 2024 | 10.80 | 10.80 | 10.70 | 10.75 | 10.24 | 368 |
| 08 may 2024 | 10.80 | 10.80 | 10.75 | 10.80 | 10.29 | 458 |
| 07 may 2024 | 10.70 | 10.80 | 10.70 | 10.80 | 10.29 | 1,940 |
| 06 may 2024 | 10.70 | 10.75 | 10.70 | 10.75 | 10.24 | 924 |
| 03 may 2024 | 10.65 | 10.70 | 10.60 | 10.70 | 10.19 | 3,178 |
| 02 may 2024 | 10.55 | 10.65 | 10.50 | 10.65 | 10.14 | 1,997 |
| 30 abr 2024 | 10.55 | 10.60 | 10.55 | 10.55 | 10.05 | 350 |
| 29 abr 2024 | 10.60 | 10.60 | 10.50 | 10.55 | 10.05 | 1,036 |
| 26 abr 2024 | 10.55 | 10.60 | 10.50 | 10.60 | 10.10 | 407 |
| 25 abr 2024 | 10.55 | 10.60 | 10.50 | 10.50 | 10.00 | 2,580 |
| 24 abr 2024 | 10.60 | 10.60 | 10.50 | 10.60 | 10.10 | 582 |
| 23 abr 2024 | 10.55 | 10.60 | 10.50 | 10.60 | 10.10 | 2,248 |
| 22 abr 2024 | 10.55 | 10.55 | 10.50 | 10.55 | 10.05 | 667 |
| 19 abr 2024 | 10.60 | 10.60 | 10.50 | 10.55 | 10.05 | 487 |
| 18 abr 2024 | 10.60 | 10.60 | 10.55 | 10.60 | 10.10 | 401 |
| 17 abr 2024 | 10.70 | 10.70 | 10.55 | 10.60 | 10.10 | 552 |
| 16 abr 2024 | 10.70 | 10.70 | 10.50 | 10.70 | 10.19 | 2,506 |
| 15 abr 2024 | 10.70 | 10.75 | 10.60 | 10.70 | 10.19 | 1,832 |
| 12 abr 2024 | 10.50 | 10.75 | 10.50 | 10.70 | 10.19 | 2,774 |
| 11 abr 2024 | 10.40 | 10.50 | 10.35 | 10.45 | 9.95 | 1,534 |
| 10 abr 2024 | 10.40 | 10.40 | 10.35 | 10.40 | 9.91 | 2,038 |
| 09 abr 2024 | 10.40 | 10.45 | 10.30 | 10.40 | 9.91 | 2,352 |
| 08 abr 2024 | 10.45 | 10.50 | 10.30 | 10.35 | 9.86 | 3,905 |
| 05 abr 2024 | 10.30 | 10.45 | 10.30 | 10.35 | 9.86 | 2,374 |
| 04 abr 2024 | 10.25 | 10.30 | 10.20 | 10.30 | 9.81 | 666 |
| 03 abr 2024 | 10.30 | 10.35 | 10.15 | 10.25 | 9.76 | 2,184 |
| 02 abr 2024 | 10.30 | 10.35 | 10.25 | 10.30 | 9.81 | 1,386 |
| 28 mar 2024 | 10.30 | 10.30 | 10.25 | 10.30 | 9.81 | 2,152 |
| 27 mar 2024 | 10.30 | 10.30 | 10.25 | 10.30 | 9.81 | 929 |
| 26 mar 2024 | 10.25 | 10.30 | 10.20 | 10.25 | 9.76 | 1,207 |
| 25 mar 2024 | 10.30 | 10.35 | 10.20 | 10.25 | 9.76 | 4,055 |
| 22 mar 2024 | 10.35 | 10.40 | 10.25 | 10.30 | 9.81 | 4,468 |
| 21 mar 2024 | 10.40 | 10.40 | 10.35 | 10.40 | 9.91 | 526 |
| 20 mar 2024 | 10.35 | 10.40 | 10.30 | 10.40 | 9.91 | 1,352 |
| 19 mar 2024 | 10.40 | 10.45 | 10.35 | 10.40 | 9.91 | 1,585 |
| 18 mar 2024 | 10.35 | 10.40 | 10.35 | 10.40 | 9.91 | 1,880 |
| 15 mar 2024 | 10.40 | 10.40 | 10.35 | 10.35 | 9.86 | 1,142 |
| 14 mar 2024 | 10.40 | 10.45 | 10.35 | 10.40 | 9.91 | 2,092 |
| 13 mar 2024 | 10.45 | 10.45 | 10.35 | 10.40 | 9.91 | 2,498 |
| 12 mar 2024 | 10.45 | 10.50 | 10.45 | 10.50 | 10.00 | 715 |
| 11 mar 2024 | 10.55 | 10.55 | 10.45 | 10.50 | 10.00 | 1,138 |
| 08 mar 2024 | 10.50 | 10.55 | 10.45 | 10.55 | 10.05 | 1,183 |
| 07 mar 2024 | 10.50 | 10.50 | 10.45 | 10.50 | 10.00 | 1,379 |
| 06 mar 2024 | 10.45 | 10.50 | 10.40 | 10.50 | 10.00 | 1,411 |
| 05 mar 2024 | 10.55 | 10.55 | 10.50 | 10.55 | 10.05 | 752 |
| 04 mar 2024 | 10.50 | 10.55 | 10.50 | 10.50 | 10.00 | 2,884 |
| 01 mar 2024 | 10.40 | 10.55 | 10.40 | 10.50 | 10.00 | 1,152 |
| 29 feb 2024 | 10.55 | 10.55 | 10.40 | 10.55 | 10.05 | 1,856 |
| 28 feb 2024 | 10.50 | 10.55 | 10.40 | 10.55 | 10.05 | 1,574 |
| 27 feb 2024 | 10.50 | 10.60 | 10.40 | 10.55 | 10.05 | 3,317 |
| 26 feb 2024 | 10.50 | 10.55 | 10.45 | 10.55 | 10.05 | 2,243 |
| 23 feb 2024 | 10.50 | 10.55 | 10.50 | 10.50 | 10.00 | 651 |
| 22 feb 2024 | 10.55 | 10.55 | 10.50 | 10.55 | 10.05 | 281 |
| 21 feb 2024 | 10.55 | 10.60 | 10.50 | 10.55 | 10.05 | 2,688 |
| 20 feb 2024 | 10.60 | 10.60 | 10.50 | 10.50 | 10.00 | 738 |
| 19 feb 2024 | 10.60 | 10.60 | 10.50 | 10.50 | 10.00 | 859 |
| 16 feb 2024 | 10.60 | 10.60 | 10.55 | 10.60 | 10.10 | 667 |
| 15 feb 2024 | 10.60 | 10.60 | 10.55 | 10.60 | 10.10 | 365 |
| 14 feb 2024 | 10.55 | 10.60 | 10.55 | 10.55 | 10.05 | 355 |
| 13 feb 2024 | 10.70 | 10.70 | 10.50 | 10.55 | 10.05 | 2,774 |
| 12 feb 2024 | 10.60 | 10.70 | 10.60 | 10.70 | 10.19 | 1,858 |
| 09 feb 2024 | 10.60 | 10.70 | 10.60 | 10.70 | 10.19 | 2,142 |
| 08 feb 2024 | 10.65 | 10.65 | 10.55 | 10.60 | 10.10 | 1,793 |
| 07 feb 2024 | 10.65 | 10.65 | 10.55 | 10.65 | 10.14 | 798 |
| 06 feb 2024 | 10.70 | 10.70 | 10.60 | 10.65 | 10.14 | 2,850 |
| *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.