Text S.A. (TXT.WA)
Warsaw - Warsaw Precio retrasado. Divisa en PLN.
Añadir a la lista de seguimiento
Al cierre: 05:00PM CEST
Periodo de tiempo:
20 may 2023 - 20 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en PLNDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 92.40 | 94.50 | 92.40 | 92.70 | 92.70 | 35,215 |
| 17 may 2024 | 92.00 | 93.30 | 91.40 | 92.20 | 92.20 | 25,545 |
| 16 may 2024 | 92.50 | 94.10 | 91.70 | 91.80 | 91.80 | 48,044 |
| 15 may 2024 | 92.30 | 93.00 | 91.20 | 92.30 | 92.30 | 24,035 |
| 14 may 2024 | 93.90 | 96.00 | 91.80 | 92.30 | 92.30 | 27,404 |
| 13 may 2024 | 90.10 | 94.50 | 90.10 | 93.70 | 93.70 | 31,306 |
| 10 may 2024 | 92.00 | 92.30 | 90.00 | 90.20 | 90.20 | 30,011 |
| 09 may 2024 | 92.60 | 92.90 | 91.20 | 92.40 | 92.40 | 22,297 |
| 08 may 2024 | 91.00 | 92.90 | 90.30 | 92.50 | 92.50 | 34,465 |
| 07 may 2024 | 89.00 | 91.80 | 88.20 | 90.20 | 90.20 | 137,510 |
| 06 may 2024 | 89.50 | 90.00 | 89.00 | 89.70 | 89.70 | 31,889 |
| 02 may 2024 | 90.50 | 90.50 | 89.00 | 89.00 | 89.00 | 22,258 |
| 30 abr 2024 | 92.00 | 92.00 | 89.60 | 90.00 | 90.00 | 82,014 |
| 29 abr 2024 | 90.40 | 92.80 | 90.30 | 91.00 | 91.00 | 45,261 |
| 26 abr 2024 | 90.00 | 91.80 | 90.00 | 90.30 | 90.30 | 13,630 |
| 25 abr 2024 | 90.10 | 91.20 | 89.30 | 89.50 | 89.50 | 25,105 |
| 24 abr 2024 | 92.30 | 92.50 | 90.00 | 90.10 | 90.10 | 41,480 |
| 23 abr 2024 | 91.00 | 92.80 | 90.20 | 92.10 | 92.10 | 38,911 |
| 22 abr 2024 | 90.40 | 92.10 | 90.20 | 90.80 | 90.80 | 44,384 |
| 19 abr 2024 | 91.80 | 92.80 | 90.50 | 90.80 | 90.80 | 34,261 |
| 18 abr 2024 | 92.00 | 93.40 | 90.90 | 92.00 | 92.00 | 31,995 |
| 17 abr 2024 | 91.40 | 93.40 | 91.40 | 91.70 | 91.70 | 21,143 |
| 16 abr 2024 | 92.20 | 92.40 | 90.50 | 91.30 | 91.30 | 29,946 |
| 15 abr 2024 | 93.00 | 93.90 | 91.60 | 92.70 | 92.70 | 39,262 |
| 12 abr 2024 | 96.20 | 97.20 | 92.50 | 92.60 | 92.60 | 36,548 |
| 11 abr 2024 | 98.50 | 99.00 | 94.50 | 94.80 | 94.80 | 39,574 |
| 10 abr 2024 | 95.00 | 98.40 | 94.60 | 97.60 | 97.60 | 54,239 |
| 09 abr 2024 | 95.70 | 97.00 | 92.60 | 93.20 | 93.20 | 90,389 |
| 08 abr 2024 | 99.70 | 99.80 | 94.30 | 94.30 | 94.30 | 47,584 |
| 05 abr 2024 | 99.00 | 99.40 | 95.00 | 98.80 | 98.80 | 103,215 |
| 04 abr 2024 | 95.20 | 99.70 | 93.60 | 99.00 | 99.00 | 155,791 |
| 03 abr 2024 | 91.90 | 94.20 | 88.90 | 93.00 | 93.00 | 69,869 |
| 02 abr 2024 | 90.50 | 92.00 | 89.80 | 90.10 | 90.10 | 32,927 |
| 28 mar 2024 | 88.80 | 90.30 | 87.90 | 90.00 | 90.00 | 35,167 |
| 27 mar 2024 | 88.20 | 89.30 | 87.40 | 88.00 | 88.00 | 50,296 |
| 26 mar 2024 | 91.30 | 91.50 | 88.10 | 88.40 | 88.40 | 27,478 |
| 25 mar 2024 | 88.80 | 91.60 | 87.90 | 91.20 | 91.20 | 33,241 |
| 22 mar 2024 | 89.00 | 89.40 | 87.20 | 87.60 | 87.60 | 29,659 |
| 21 mar 2024 | 88.00 | 90.00 | 87.60 | 88.40 | 88.40 | 90,970 |
| 20 mar 2024 | 89.20 | 89.50 | 87.10 | 88.00 | 88.00 | 64,484 |
| 19 mar 2024 | 87.40 | 88.90 | 87.10 | 88.90 | 88.90 | 66,627 |
| 18 mar 2024 | 89.40 | 89.40 | 87.10 | 87.80 | 87.80 | 60,383 |
| 15 mar 2024 | 90.70 | 90.70 | 87.10 | 88.70 | 88.70 | 71,566 |
| 14 mar 2024 | 91.40 | 92.50 | 89.00 | 90.80 | 90.80 | 55,522 |
| 13 mar 2024 | 89.00 | 93.20 | 88.70 | 91.70 | 91.70 | 51,786 |
| 12 mar 2024 | 89.40 | 89.80 | 88.00 | 89.00 | 89.00 | 95,253 |
| 11 mar 2024 | 90.00 | 90.70 | 88.90 | 89.50 | 89.50 | 50,457 |
| 08 mar 2024 | 89.20 | 89.70 | 87.60 | 89.50 | 89.50 | 23,075 |
| 07 mar 2024 | 89.00 | 89.90 | 88.20 | 89.60 | 89.60 | 30,113 |
| 06 mar 2024 | 89.20 | 90.70 | 88.30 | 89.00 | 89.00 | 69,487 |
| 05 mar 2024 | 92.00 | 92.10 | 88.60 | 89.50 | 89.50 | 71,355 |
| 04 mar 2024 | 89.00 | 93.50 | 89.00 | 91.40 | 91.40 | 138,469 |
| 01 mar 2024 | 96.50 | 96.50 | 85.70 | 88.40 | 88.40 | 489,976 |
| 29 feb 2024 | 95.00 | 100.20 | 94.00 | 95.60 | 95.60 | 152,631 |
| 28 feb 2024 | 95.20 | 95.60 | 89.90 | 91.50 | 91.50 | 82,327 |
| 27 feb 2024 | 96.40 | 96.50 | 94.70 | 94.70 | 94.70 | 54,563 |
| 26 feb 2024 | 96.00 | 96.20 | 94.10 | 95.70 | 95.70 | 51,575 |
| 23 feb 2024 | 99.00 | 99.00 | 95.10 | 95.20 | 95.20 | 47,846 |
| 22 feb 2024 | 98.00 | 99.80 | 97.10 | 99.00 | 99.00 | 55,271 |
| 21 feb 2024 | 99.20 | 99.80 | 97.30 | 97.50 | 97.50 | 28,071 |
| 20 feb 2024 | 102.00 | 102.00 | 98.40 | 98.90 | 98.90 | 37,900 |
| 19 feb 2024 | 97.00 | 101.20 | 96.60 | 100.60 | 100.60 | 30,333 |
| 16 feb 2024 | 98.50 | 99.00 | 96.60 | 96.90 | 96.90 | 45,740 |
| 15 feb 2024 | 99.80 | 100.80 | 97.90 | 98.50 | 98.50 | 21,191 |
| 14 feb 2024 | 98.80 | 100.40 | 96.70 | 99.70 | 99.70 | 39,234 |
| 13 feb 2024 | 100.00 | 101.20 | 96.20 | 97.70 | 97.70 | 39,247 |
| 12 feb 2024 | 101.80 | 103.60 | 99.00 | 99.80 | 99.80 | 51,354 |
| 09 feb 2024 | 98.00 | 102.20 | 97.40 | 101.00 | 101.00 | 42,483 |
| 08 feb 2024 | 97.90 | 99.80 | 96.60 | 97.70 | 97.70 | 58,580 |
| 07 feb 2024 | 97.90 | 97.90 | 96.20 | 96.50 | 96.50 | 35,663 |
| 06 feb 2024 | 97.10 | 97.60 | 96.50 | 97.10 | 97.10 | 44,576 |
| 05 feb 2024 | 96.60 | 98.00 | 96.20 | 97.00 | 97.00 | 57,428 |
| 02 feb 2024 | 95.50 | 97.50 | 94.90 | 96.40 | 96.40 | 42,280 |
| 01 feb 2024 | 97.00 | 97.40 | 94.10 | 95.50 | 95.50 | 42,734 |
| 31 ene 2024 | 98.50 | 98.80 | 96.70 | 97.00 | 97.00 | 52,589 |
| 30 ene 2024 | 95.00 | 98.00 | 93.60 | 97.50 | 97.50 | 47,827 |
| 29 ene 2024 | 95.00 | 95.80 | 94.00 | 94.60 | 94.60 | 11,276 |
| 26 ene 2024 | 96.80 | 96.80 | 94.00 | 94.80 | 94.80 | 20,425 |
| 25 ene 2024 | 94.70 | 97.60 | 94.10 | 95.00 | 95.00 | 55,823 |
| 24 ene 2024 | 94.50 | 94.70 | 92.70 | 94.00 | 94.00 | 34,871 |
| 23 ene 2024 | 94.20 | 96.40 | 91.70 | 94.10 | 94.10 | 63,123 |
| 22 ene 2024 | 92.20 | 96.70 | 92.20 | 94.10 | 94.10 | 108,878 |
| 19 ene 2024 | 93.80 | 94.50 | 90.70 | 91.70 | 91.70 | 71,721 |
| 18 ene 2024 | 94.00 | 95.00 | 93.20 | 93.90 | 93.90 | 111,526 |
| 17 ene 2024 | 98.80 | 98.80 | 93.20 | 94.10 | 94.10 | 49,909 |
| 16 ene 2024 | 100.00 | 100.00 | 98.00 | 98.80 | 98.80 | 37,536 |
| 15 ene 2024 | 100.40 | 101.00 | 98.40 | 100.00 | 100.00 | 44,961 |
| 12 ene 2024 | 101.40 | 101.80 | 99.30 | 100.20 | 100.20 | 35,863 |
| 11 ene 2024 | 103.40 | 104.80 | 101.00 | 102.00 | 102.00 | 55,087 |
| 10 ene 2024 | 102.00 | 102.80 | 100.20 | 102.40 | 102.40 | 35,689 |
| 09 ene 2024 | 102.00 | 105.40 | 101.00 | 102.00 | 102.00 | 28,828 |
| 08 ene 2024 | 102.20 | 102.60 | 101.00 | 102.00 | 102.00 | 73,990 |
| 05 ene 2024 | 104.40 | 104.40 | 101.20 | 102.40 | 102.40 | 71,163 |
| 05 ene 2024 | 1.63 Dividendo | |||||
| 04 ene 2024 | 113.00 | 113.00 | 104.80 | 106.00 | 104.37 | 97,314 |
| 03 ene 2024 | 120.00 | 120.00 | 111.20 | 112.00 | 110.28 | 71,233 |
| 02 ene 2024 | 116.60 | 119.60 | 115.80 | 119.00 | 117.17 | 17,447 |
| 29 dic 2023 | 119.00 | 119.40 | 115.60 | 115.80 | 114.02 | 20,079 |
| 28 dic 2023 | 119.40 | 120.00 | 118.00 | 118.00 | 116.19 | 18,097 |
| 27 dic 2023 | 120.60 | 122.40 | 118.40 | 119.00 | 117.17 | 54,958 |
| *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.