Mercados españoles cerrados en 2 hrs 20 min

Tourmaline Oil Corp (08T.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
45,68+0,70 (+1,56%)
A partir del 08:16AM CEST. Mercado abierto.
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jun 202445,6845,6845,6845,6845,681000
31 may 202444,9844,9844,9844,9844,98-
30 may 202444,2944,2944,2944,2944,29-
29 may 202445,3145,3145,3145,3145,31-
28 may 202445,1645,1645,1645,1645,16-
27 may 202444,9744,9744,9744,9744,97-
24 may 202444,7744,7744,7744,7744,77-
23 may 202445,7445,7445,5445,5445,541000
22 may 202445,1345,1345,1345,1345,13-
21 may 202445,1245,1245,1245,1245,12-
20 may 202445,2845,2845,2845,2845,28-
17 may 202444,2644,2644,2644,2644,26-
16 may 202444,0944,0944,0944,0944,09-
15 may 202444,2044,2044,2044,2044,20-
14 may 202444,3644,3644,3644,3644,36-
13 may 202443,7943,7943,7943,7943,79-
10 may 202445,5245,5245,5245,5245,52-
09 may 202444,7244,7244,7244,7244,72-
08 may 202445,0245,0245,0245,0245,02-
08 may 20240.5 Dividendo
07 may 202445,1245,1245,1245,1244,62-
06 may 202443,7743,7743,7743,7743,28-
03 may 202444,2544,2544,2544,2543,76-
02 may 202444,3744,3744,3744,3743,88-
30 abr 202446,7546,7546,7546,7546,23-
29 abr 202445,8845,8845,8845,8845,37-
26 abr 202446,3146,3146,3146,3145,80-
25 abr 202444,8244,8244,8244,8244,32-
24 abr 202444,9544,9544,9544,9544,45-
23 abr 202444,7044,7044,7044,7044,20-
22 abr 202444,0744,0744,0744,0743,58-
19 abr 202443,4643,4643,4643,4642,98-
18 abr 202444,1344,1344,1344,1343,64-
17 abr 202444,0044,0044,0044,0043,51-
16 abr 202443,9343,9343,9343,9343,44-
15 abr 202444,4144,4144,4144,4143,92-
12 abr 202445,0345,0345,0345,0344,53-
11 abr 202445,7245,7245,7245,7245,21-
10 abr 202444,9044,9044,9044,9044,40-
09 abr 202443,9443,9443,9443,9443,45-
08 abr 202443,0543,0543,0543,0542,57-
05 abr 202443,5743,5743,5743,5743,09-
04 abr 202443,1943,1943,1943,1942,71-
03 abr 202442,4842,4842,4842,4842,01-
02 abr 202443,5643,5643,5643,5643,08-
28 mar 202442,2142,2142,2142,2141,74-
27 mar 202441,0241,0241,0241,0240,57-
26 mar 202441,1341,1341,1341,1340,67-
25 mar 202440,3540,3540,3540,3539,90-
22 mar 202440,8040,8040,8040,8040,35-
21 mar 202441,2841,2841,2841,2840,82-
20 mar 202441,1541,1541,1541,1540,69-
19 mar 202441,1541,1541,1541,1540,69-
18 mar 202441,5841,5841,5841,5841,12-
15 mar 202440,8840,8840,8840,8840,43-
14 mar 202440,5540,5540,5540,5540,10-
14 mar 20240.3 Dividendo
13 mar 202440,4040,4040,4040,4039,66-
13 mar 20240.5 Dividendo
12 mar 202440,5040,5040,5040,5039,26-
11 mar 202441,1641,1641,1641,1639,90-
08 mar 202442,2442,2442,2442,2440,95-
07 mar 202442,5142,5142,5142,5141,21-
06 mar 202442,7042,7042,7042,7041,40-
05 mar 202442,1642,1642,1642,1640,87-
04 mar 202442,0942,0942,0942,0940,80-
01 mar 202441,6541,6541,6541,6540,38-
29 feb 202441,0441,0441,0441,0439,79-
28 feb 202440,5340,5340,5340,5339,29-
27 feb 202440,4440,4440,4440,4439,20-
26 feb 202440,1940,1940,1940,1938,96-
23 feb 202440,4440,4440,4440,4439,20-
22 feb 202440,4540,4540,4540,4539,21-
21 feb 202438,7238,7238,7238,7237,54-
20 feb 202439,1439,1439,1439,1437,94-
19 feb 202438,9938,9938,9938,9937,80-
16 feb 202438,6038,6038,6038,6037,42-
15 feb 202436,8136,8136,8136,8135,69-
14 feb 202437,2237,2237,2237,2236,08-
13 feb 202438,4238,4238,4238,4237,25-
12 feb 202438,0538,0538,0538,0536,89-
09 feb 202438,6638,6638,6638,6637,48-
08 feb 202438,3438,3438,3438,3437,17-
07 feb 202437,5637,5637,5637,5636,41-
06 feb 202437,1437,1437,1437,1436,01-
05 feb 202438,4238,4238,4238,4237,25-
02 feb 202439,5639,5639,5639,5638,35-
01 feb 202439,7639,7639,7639,7638,55-
31 ene 202439,6639,6639,6639,6638,45-
30 ene 202440,0840,0840,0840,0838,86-
29 ene 202440,1740,1740,1740,1738,94-
26 ene 202440,2040,2040,2040,2038,97-
25 ene 202439,4439,4439,4439,4438,24-
24 ene 202439,1239,1239,1239,1237,93-
23 ene 202438,1838,1838,1838,1837,01-
22 ene 202438,7438,7438,7438,7437,56-
19 ene 202438,9238,9238,9238,9237,73-
18 ene 202439,2839,2839,2839,2838,08-
17 ene 202439,4439,4439,4439,4438,24-
16 ene 202442,0442,0442,0442,0440,76-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...