U.S. markets open in 3 hours 17 minutes
F S&P 500
5,247.25 +1.75 (+0.03%) F Dow Jones
39,577.00 +18.00 (+0.05%) F Nasdaq
18,301.50 +6.00 (+0.03%) E-mini Russell 2000 Index Futur
2,075.90 +3.40 (+0.16%) Petróleo
79.09 -0.03 (-0.04%) Oro
2,351.50 +8.50 (+0.36%)
Tootsie Roll Industries, Inc. (TZ3.F)
Frankfurt - Frankfurt Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 08:04AM CEST. Mercado abierto.
Periodo de tiempo:
14 may 2023 - 14 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 may 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 2 |
| 13 may 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
| 10 may 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| 09 may 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 08 may 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| 07 may 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| 06 may 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 03 may 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
| 02 may 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
| 30 abr 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
| 29 abr 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| 26 abr 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| 25 abr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 24 abr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 23 abr 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
| 22 abr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 19 abr 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| 18 abr 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| 17 abr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 16 abr 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
| 15 abr 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| 12 abr 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
| 11 abr 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
| 10 abr 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
| 09 abr 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 2 |
| 08 abr 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
| 05 abr 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 04 abr 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
| 03 abr 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 02 abr 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
| 28 mar 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
| 27 mar 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
| 26 mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 25 mar 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
| 22 mar 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
| 21 mar 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
| 20 mar 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
| 19 mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 18 mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 15 mar 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 14 mar 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
| 13 mar 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
| 12 mar 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
| 11 mar 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 08 mar 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
| 07 mar 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 06 mar 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 05 mar 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
| 05 mar 2024 | 0.09 Dividendo | |||||
| 05 mar 2024 | 1.03:1 División de acciones | |||||
| 04 mar 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.65 | - |
| 01 mar 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.84 | - |
| 29 feb 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.31 | - |
| 28 feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.91 | - |
| 27 feb 2024 | 28.60 | 29.20 | 28.60 | 29.20 | 29.11 | 150 |
| 26 feb 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.71 | - |
| 23 feb 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.71 | - |
| 22 feb 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.11 | - |
| 21 feb 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.31 | - |
| 20 feb 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.71 | - |
| 19 feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.91 | - |
| 16 feb 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.50 | - |
| 15 feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.91 | - |
| 14 feb 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.30 | - |
| 13 feb 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.30 | - |
| 12 feb 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.30 | - |
| 09 feb 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.11 | - |
| 08 feb 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.31 | - |
| 07 feb 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.31 | - |
| 06 feb 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.31 | - |
| 05 feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.91 | - |
| 02 feb 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.11 | - |
| 01 feb 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.71 | - |
| 31 ene 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.11 | - |
| 30 ene 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.11 | - |
| 29 ene 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.30 | - |
| 26 ene 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.50 | - |
| 25 ene 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.50 | - |
| 24 ene 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.50 | - |
| 23 ene 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.30 | - |
| 22 ene 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.11 | - |
| 19 ene 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.70 | - |
| 18 ene 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.70 | - |
| 17 ene 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.90 | - |
| 16 ene 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.70 | - |
| 15 ene 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.10 | - |
| 12 ene 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.10 | - |
| 11 ene 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.90 | - |
| 10 ene 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.90 | - |
| 09 ene 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.70 | - |
| 08 ene 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.30 | - |
| 05 ene 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.50 | - |
| 04 ene 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.30 | - |
| 03 ene 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.10 | - |
| 02 ene 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.71 | - |
| 29 dic 2023 | 29.40 | 29.40 | 29.40 | 29.40 | 29.31 | - |
| 28 dic 2023 | 29.20 | 29.20 | 29.20 | 29.20 | 29.11 | - |
| 27 dic 2023 | 29.20 | 29.20 | 29.20 | 29.20 | 29.11 | - |
| 22 dic 2023 | 29.20 | 29.20 | 29.20 | 29.20 | 29.11 | 40 |
| 21 dic 2023 | 29.80 | 29.80 | 29.80 | 29.80 | 29.71 | - |
| *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.