Tingyi (Cayman Islands) Holding Corp. (TYG.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 09:41PM CEST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 1.0600 | 1.0800 | 1.0600 | 1.0800 | 1.0800 | - |
| 27 jun 2024 | 1.0500 | 1.0800 | 1.0500 | 1.0800 | 1.0800 | - |
| 26 jun 2024 | 1.1400 | 1.1600 | 1.1400 | 1.1600 | 1.1600 | - |
| 25 jun 2024 | 1.0700 | 1.1200 | 1.0700 | 1.1200 | 1.1200 | - |
| 24 jun 2024 | 1.0700 | 1.1100 | 1.0700 | 1.1100 | 1.1100 | - |
| 21 jun 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 20 jun 2024 | 1.0700 | 1.1200 | 1.0700 | 1.1200 | 1.1200 | - |
| 19 jun 2024 | 1.1000 | 1.1300 | 1.1000 | 1.1300 | 1.1300 | - |
| 18 jun 2024 | 1.0700 | 1.1100 | 1.0700 | 1.1100 | 1.1100 | - |
| 17 jun 2024 | 1.0800 | 1.0900 | 1.0800 | 1.0900 | 1.0900 | - |
| 14 jun 2024 | 1.0500 | 1.0700 | 1.0500 | 1.0700 | 1.0700 | - |
| 13 jun 2024 | 1.0600 | 1.0900 | 1.0600 | 1.0900 | 1.0900 | - |
| 12 jun 2024 | 1.0300 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | - |
| 12 jun 2024 | 0.29765 Dividendo | |||||
| 11 jun 2024 | 1.0800 | 1.1000 | 1.0800 | 1.1000 | 0.8024 | - |
| 10 jun 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 0.8096 | - |
| 07 jun 2024 | 1.1200 | 1.1300 | 1.1200 | 1.1300 | 0.8242 | - |
| 06 jun 2024 | 1.1000 | 1.1300 | 1.1000 | 1.1300 | 0.8242 | - |
| 05 jun 2024 | 1.0900 | 1.1200 | 1.0900 | 1.1200 | 0.8169 | - |
| 04 jun 2024 | 1.0600 | 1.0800 | 1.0600 | 1.0800 | 0.7878 | - |
| 03 jun 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 0.7732 | - |
| 31 may 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 0.7659 | - |
| 30 may 2024 | 1.0600 | 1.0800 | 1.0600 | 1.0800 | 0.7878 | - |
| 29 may 2024 | 1.0800 | 1.1700 | 1.0800 | 1.1000 | 0.8024 | 3 |
| 28 may 2024 | 1.1000 | 1.1200 | 1.1000 | 1.1200 | 0.8169 | - |
| 27 may 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 0.8169 | - |
| 24 may 2024 | 1.0500 | 1.0700 | 1.0500 | 1.0700 | 0.7805 | - |
| 23 may 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 0.7951 | - |
| 22 may 2024 | 1.1100 | 1.1300 | 1.1100 | 1.1300 | 0.8242 | - |
| 21 may 2024 | 1.2300 | 1.2300 | 1.1300 | 1.1300 | 0.8242 | 1,000 |
| 20 may 2024 | 1.1600 | 1.1800 | 1.1600 | 1.1800 | 0.8607 | 700 |
| 17 may 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 0.8534 | - |
| 16 may 2024 | 1.1700 | 1.2000 | 1.1700 | 1.2000 | 0.8753 | - |
| 15 may 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 0.8388 | - |
| 14 may 2024 | 1.1500 | 1.1700 | 1.1500 | 1.1700 | 0.8534 | - |
| 13 may 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 0.8096 | - |
| 10 may 2024 | 1.0800 | 1.1100 | 1.0800 | 1.1100 | 0.8096 | - |
| 09 may 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 0.7513 | - |
| 08 may 2024 | 1.0300 | 1.0600 | 1.0300 | 1.0600 | 0.7732 | - |
| 07 may 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 0.7732 | - |
| 06 may 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 0.7440 | - |
| 03 may 2024 | 0.9850 | 1.0100 | 0.9850 | 1.0100 | 0.7367 | - |
| 02 may 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.6856 | - |
| 30 abr 2024 | 0.9800 | 0.9950 | 0.9800 | 0.9950 | 0.7258 | - |
| 29 abr 2024 | 0.9600 | 0.9650 | 0.9600 | 0.9650 | 0.7039 | - |
| 26 abr 2024 | 0.9700 | 1.0200 | 0.9700 | 1.0200 | 0.7440 | - |
| 25 abr 2024 | 0.9500 | 0.9650 | 0.9500 | 0.9650 | 0.7039 | - |
| 24 abr 2024 | 0.9450 | 0.9700 | 0.9450 | 0.9700 | 0.7075 | - |
| 23 abr 2024 | 0.9400 | 0.9900 | 0.9400 | 0.9900 | 0.7221 | - |
| 22 abr 2024 | 0.9400 | 0.9750 | 0.9400 | 0.9750 | 0.7112 | - |
| 19 abr 2024 | 0.9400 | 0.9650 | 0.9400 | 0.9650 | 0.7039 | - |
| 18 abr 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.6856 | - |
| 17 abr 2024 | 0.9400 | 0.9650 | 0.9400 | 0.9650 | 0.7039 | - |
| 16 abr 2024 | 0.9400 | 0.9650 | 0.9400 | 0.9650 | 0.7039 | - |
| 15 abr 2024 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.6893 | - |
| 12 abr 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.7002 | - |
| 11 abr 2024 | 0.9650 | 0.9950 | 0.9650 | 0.9950 | 0.7258 | - |
| 10 abr 2024 | 0.9750 | 0.9750 | 0.9700 | 0.9700 | 0.7075 | - |
| 09 abr 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.7221 | - |
| 08 abr 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.6856 | - |
| 05 abr 2024 | 0.9400 | 0.9700 | 0.9400 | 0.9700 | 0.7075 | - |
| 04 abr 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.7112 | - |
| 03 abr 2024 | 0.9400 | 0.9850 | 0.9400 | 0.9850 | 0.7185 | - |
| 02 abr 2024 | 0.9600 | 1.0000 | 0.9600 | 1.0000 | 0.7294 | - |
| 28 mar 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.7148 | - |
| 27 mar 2024 | 0.9950 | 0.9950 | 0.9800 | 0.9800 | 0.7148 | - |
| 26 mar 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.7294 | - |
| 25 mar 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 0.7513 | - |
| 22 mar 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 0.7659 | - |
| 21 mar 2024 | 1.0100 | 1.0400 | 1.0100 | 1.0400 | 0.7586 | - |
| 20 mar 2024 | 0.9850 | 1.0300 | 0.9850 | 1.0300 | 0.7513 | - |
| 19 mar 2024 | 1.0100 | 1.0400 | 1.0100 | 1.0400 | 0.7586 | - |
| 18 mar 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 0.7659 | - |
| 15 mar 2024 | 0.9750 | 1.0200 | 0.9750 | 1.0200 | 0.7440 | - |
| 14 mar 2024 | 1.0200 | 1.0600 | 1.0200 | 1.0600 | 0.7732 | - |
| 13 mar 2024 | 1.0300 | 1.0700 | 1.0300 | 1.0700 | 0.7805 | - |
| 12 mar 2024 | 1.0500 | 1.0500 | 1.0400 | 1.0400 | 0.7586 | - |
| 11 mar 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 0.7367 | - |
| 08 mar 2024 | 0.9550 | 1.0000 | 0.9550 | 1.0000 | 0.7294 | - |
| 07 mar 2024 | 0.9550 | 1.0000 | 0.9550 | 1.0000 | 0.7294 | - |
| 06 mar 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.7221 | - |
| 05 mar 2024 | 1.0200 | 1.0200 | 0.9750 | 0.9750 | 0.7112 | 1,000 |
| 04 mar 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 0.7440 | - |
| 01 mar 2024 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 0.7258 | - |
| 29 feb 2024 | 0.9500 | 0.9950 | 0.9500 | 0.9950 | 0.7258 | - |
| 28 feb 2024 | 0.9200 | 0.9650 | 0.9200 | 0.9650 | 0.7039 | - |
| 27 feb 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.7002 | - |
| 26 feb 2024 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.6820 | - |
| 23 feb 2024 | 0.9050 | 0.9500 | 0.9050 | 0.9500 | 0.6929 | - |
| 22 feb 2024 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.6820 | - |
| 21 feb 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.6565 | - |
| 20 feb 2024 | 0.8850 | 0.8850 | 0.8850 | 0.8850 | 0.6455 | - |
| 19 feb 2024 | 0.8600 | 0.8600 | 0.8400 | 0.8400 | 0.6127 | - |
| 16 feb 2024 | 0.9150 | 0.9150 | 0.8950 | 0.8950 | 0.6528 | - |
| 15 feb 2024 | 0.8450 | 0.8750 | 0.8450 | 0.8750 | 0.6382 | - |
| 14 feb 2024 | 0.8850 | 0.8850 | 0.8800 | 0.8800 | 0.6419 | - |
| 13 feb 2024 | 0.8900 | 0.8900 | 0.8650 | 0.8650 | 0.6309 | - |
| 12 feb 2024 | 0.8850 | 0.8850 | 0.8650 | 0.8650 | 0.6309 | - |
| 09 feb 2024 | 0.8400 | 0.8650 | 0.8400 | 0.8650 | 0.6309 | - |
| 08 feb 2024 | 0.9150 | 0.9150 | 0.9100 | 0.9100 | 0.6638 | - |
| *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.