U.S. markets open in 6 hours 7 minutes
F S&P 500
5,514.75 -19.00 (-0.34%) F Dow Jones
39,401.00 -110.00 (-0.28%) F Nasdaq
19,957.50 -94.50 (-0.47%) E-mini Russell 2000 Index Futur
2,039.60 -8.80 (-0.43%) Petróleo
83.45 +0.07 (+0.08%) Oro
2,336.10 -2.80 (-0.12%)
TravelSky Technology Limited (TVL.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:09AM 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 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 200 |
| 01 jul 2024 | - | - | - | - | - | - |
| 28 jun 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| 27 jun 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| 26 jun 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 26 jun 2024 | 0.17564 Dividendo | |||||
| 25 jun 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 0.9744 | - |
| 24 jun 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 0.9659 | - |
| 21 jun 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 0.9913 | - |
| 20 jun 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.0167 | - |
| 19 jun 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.0337 | - |
| 18 jun 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.0337 | - |
| 17 jun 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.0421 | - |
| 14 jun 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.0591 | - |
| 13 jun 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.0421 | - |
| 12 jun 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.0506 | - |
| 11 jun 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.0421 | - |
| 10 jun 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.0591 | - |
| 07 jun 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.0591 | - |
| 06 jun 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.0421 | - |
| 05 jun 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.0591 | - |
| 04 jun 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.0506 | - |
| 03 jun 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.0167 | - |
| 31 may 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.0421 | - |
| 30 may 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.0252 | - |
| 29 may 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.0506 | - |
| 28 may 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.0421 | - |
| 27 may 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.0591 | - |
| 24 may 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.0506 | - |
| 23 may 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.0760 | - |
| 22 may 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.1099 | - |
| 21 may 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.1099 | - |
| 20 may 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.1438 | - |
| 17 may 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.1184 | - |
| 16 may 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.1099 | - |
| 15 may 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.1015 | - |
| 14 may 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.0930 | - |
| 13 may 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.1269 | - |
| 10 may 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.0930 | - |
| 09 may 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.0421 | - |
| 08 may 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.0337 | - |
| 07 may 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.0421 | - |
| 06 may 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.0676 | - |
| 03 may 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.0591 | - |
| 02 may 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.0421 | - |
| 30 abr 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.0337 | - |
| 29 abr 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.0591 | - |
| 26 abr 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.0760 | - |
| 25 abr 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.0167 | - |
| 24 abr 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 0.9913 | - |
| 23 abr 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 0.9489 | - |
| 22 abr 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 0.9320 | - |
| 19 abr 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 0.9151 | - |
| 18 abr 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 0.9405 | - |
| 17 abr 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 0.9405 | - |
| 16 abr 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 0.9151 | - |
| 15 abr 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 0.9235 | - |
| 12 abr 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 0.9320 | - |
| 11 abr 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 0.9659 | - |
| 10 abr 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 0.9489 | - |
| 09 abr 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 0.9320 | - |
| 08 abr 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 0.9151 | - |
| 05 abr 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 0.9066 | - |
| 04 abr 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 0.9235 | - |
| 03 abr 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 0.9405 | - |
| 02 abr 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 0.9998 | - |
| 28 mar 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 0.9320 | - |
| 27 mar 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 0.8812 | - |
| 26 mar 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 0.8981 | - |
| 25 mar 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 0.9066 | - |
| 22 mar 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 0.9235 | - |
| 21 mar 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 0.9489 | - |
| 20 mar 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 0.9320 | - |
| 19 mar 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 0.9066 | - |
| 18 mar 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 0.8981 | - |
| 15 mar 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 0.8896 | - |
| 14 mar 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 0.8812 | - |
| 13 mar 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 0.8727 | - |
| 12 mar 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 0.8896 | - |
| 11 mar 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 0.8812 | - |
| 08 mar 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 0.8812 | - |
| 07 mar 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 0.8981 | - |
| 06 mar 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 0.9235 | - |
| 05 mar 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 0.8812 | - |
| 04 mar 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 0.8896 | - |
| 01 mar 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 0.9235 | - |
| 29 feb 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 0.9320 | - |
| 28 feb 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 0.9066 | - |
| 27 feb 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 0.8896 | - |
| 26 feb 2024 | 1.0300 | 1.0600 | 1.0300 | 1.0600 | 0.8981 | 200 |
| 23 feb 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 0.8642 | - |
| 22 feb 2024 | 1.0100 | 1.0500 | 1.0100 | 1.0500 | 0.8896 | 1,020 |
| 21 feb 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 0.8812 | - |
| 20 feb 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.8176 | - |
| 19 feb 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.8134 | - |
| 16 feb 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.8219 | - |
| 15 feb 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.8049 | - |
| 14 feb 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.8049 | - |
| 13 feb 2024 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.7922 | - |
| 12 feb 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.7880 | - |
| *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.