Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
61.784,14 +516,80 (+0,84%)
CaixaBank, S.A. (4CABK.TI)
TLO - TLO Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 09:04AM CEST
Intervalo de fechas:
15 jun 2023 - 15 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 4,8810 | 4,8810 | 4,8810 | 4,8810 | 4,8810 | - |
| 13 jun 2024 | 4,9770 | 4,9770 | 4,9770 | 4,9770 | 4,9770 | - |
| 12 jun 2024 | 5,1080 | 5,1080 | 5,1080 | 5,1080 | 5,1080 | - |
| 11 jun 2024 | 5,1220 | 5,1220 | 5,1220 | 5,1220 | 5,1220 | - |
| 10 jun 2024 | 5,2580 | 5,2580 | 5,2580 | 5,2580 | 5,2580 | - |
| 07 jun 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
| 06 jun 2024 | 5,2020 | 5,2020 | 5,2020 | 5,2020 | 5,2020 | - |
| 05 jun 2024 | 5,0180 | 5,0180 | 5,0180 | 5,0180 | 5,0180 | - |
| 04 jun 2024 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | - |
| 03 jun 2024 | 5,2880 | 5,2880 | 5,2880 | 5,2880 | 5,2880 | - |
| 31 may 2024 | 5,2600 | 5,2600 | 5,2600 | 5,2600 | 5,2600 | - |
| 30 may 2024 | 5,2540 | 5,2540 | 5,2540 | 5,2540 | 5,2540 | - |
| 29 may 2024 | 5,1420 | 5,1420 | 5,1420 | 5,1420 | 5,1420 | - |
| 28 may 2024 | 5,1680 | 5,1680 | 5,1680 | 5,1680 | 5,1680 | - |
| 27 may 2024 | 5,1120 | 5,1120 | 5,1120 | 5,1120 | 5,1120 | - |
| 24 may 2024 | 5,1240 | 5,1240 | 5,1240 | 5,1240 | 5,1240 | - |
| 23 may 2024 | 5,0860 | 5,0860 | 5,0860 | 5,0860 | 5,0860 | - |
| 22 may 2024 | 5,0380 | 5,0380 | 5,0380 | 5,0380 | 5,0380 | - |
| 21 may 2024 | 5,0360 | 5,0360 | 5,0360 | 5,0360 | 5,0360 | - |
| 20 may 2024 | 4,9710 | 4,9710 | 4,9710 | 4,9710 | 4,9710 | - |
| 17 may 2024 | 4,8920 | 4,8920 | 4,8920 | 4,8920 | 4,8920 | - |
| 16 may 2024 | 4,8260 | 4,8260 | 4,8260 | 4,8260 | 4,8260 | - |
| 15 may 2024 | 4,8670 | 4,8670 | 4,8670 | 4,8670 | 4,8670 | - |
| 14 may 2024 | 4,9560 | 4,9560 | 4,9560 | 4,9560 | 4,9560 | - |
| 13 may 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | - |
| 10 may 2024 | 4,9270 | 4,9270 | 4,9270 | 4,9270 | 4,9270 | - |
| 09 may 2024 | 4,8860 | 4,8860 | 4,8860 | 4,8860 | 4,8860 | - |
| 08 may 2024 | 4,9150 | 4,9150 | 4,9150 | 4,9150 | 4,9150 | - |
| 07 may 2024 | 4,9310 | 4,9310 | 4,9310 | 4,9310 | 4,9310 | - |
| 06 may 2024 | 4,8720 | 4,8720 | 4,8720 | 4,8720 | 4,8720 | - |
| 03 may 2024 | 4,7610 | 4,7610 | 4,7610 | 4,7610 | 4,7610 | - |
| 02 may 2024 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | - |
| 30 abr 2024 | 4,9540 | 4,9540 | 4,9540 | 4,9540 | 4,9540 | - |
| 29 abr 2024 | 5,1340 | 5,1340 | 5,1340 | 5,1340 | 5,1340 | - |
| 26 abr 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | - |
| 25 abr 2024 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | - |
| 24 abr 2024 | 4,9340 | 4,9340 | 4,9340 | 4,9340 | 4,9340 | - |
| 23 abr 2024 | 4,9310 | 4,9310 | 4,9310 | 4,9310 | 4,9310 | - |
| 22 abr 2024 | 4,8530 | 4,8530 | 4,8530 | 4,8530 | 4,8530 | - |
| 19 abr 2024 | 4,8050 | 4,8050 | 4,8050 | 4,8050 | 4,8050 | - |
| 18 abr 2024 | 4,8120 | 4,8120 | 4,8120 | 4,8120 | 4,8120 | - |
| 17 abr 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 16 abr 2024 | 4,6170 | 4,6170 | 4,6170 | 4,6170 | 4,6170 | - |
| 15 abr 2024 | 4,6980 | 4,6980 | 4,6980 | 4,6980 | 4,6980 | - |
| 12 abr 2024 | 4,6660 | 4,6660 | 4,6660 | 4,6660 | 4,6660 | - |
| 11 abr 2024 | 4,6450 | 4,6450 | 4,6450 | 4,6450 | 4,6450 | - |
| 10 abr 2024 | 4,7960 | 4,7960 | 4,7960 | 4,7960 | 4,7960 | - |
| 09 abr 2024 | 4,7310 | 4,7310 | 4,7310 | 4,7310 | 4,7310 | - |
| 08 abr 2024 | 4,6170 | 4,6170 | 4,6170 | 4,7630 | 4,7630 | 3000 |
| 05 abr 2024 | 4,6640 | 4,6640 | 4,6640 | 4,6640 | 4,6640 | - |
| 04 abr 2024 | 4,6820 | 4,6820 | 4,6820 | 4,6820 | 4,6820 | - |
| 03 abr 2024 | 4,5770 | 4,5770 | 4,5770 | 4,5770 | 4,5770 | - |
| 02 abr 2024 | 4,5720 | 4,5720 | 4,5720 | 4,5720 | 4,5720 | - |
| 28 mar 2024 | 4,4980 | 4,4980 | 4,4980 | 4,4980 | 4,4980 | - |
| 28 mar 2024 | 0.317439 Dividendo | |||||
| 27 mar 2024 | 4,9520 | 4,9520 | 4,9520 | 4,8750 | 4,5576 | 419 |
| 26 mar 2024 | 4,8380 | 4,8380 | 4,8380 | 4,8380 | 4,5230 | - |
| 25 mar 2024 | 4,7760 | 4,7760 | 4,7760 | 4,7760 | 4,4650 | - |
| 22 mar 2024 | 4,7370 | 4,7370 | 4,7370 | 4,7370 | 4,4285 | - |
| 21 mar 2024 | 4,7370 | 4,7370 | 4,7370 | 4,7370 | 4,4285 | - |
| 20 mar 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,4127 | - |
| 19 mar 2024 | 4,6410 | 4,6410 | 4,6410 | 4,6410 | 4,3388 | - |
| 18 mar 2024 | 4,5720 | 4,5720 | 4,5720 | 4,5720 | 4,2743 | - |
| 15 mar 2024 | 4,5040 | 4,5040 | 4,5040 | 4,5030 | 4,2098 | 1200 |
| 14 mar 2024 | 4,3830 | 4,3830 | 4,3830 | 4,3830 | 4,0976 | - |
| 13 mar 2024 | 4,4550 | 4,4550 | 4,4550 | 4,4550 | 4,1649 | - |
| 12 mar 2024 | 4,4240 | 4,4240 | 4,4240 | 4,4240 | 4,1359 | - |
| 11 mar 2024 | 4,3990 | 4,3990 | 4,3990 | 4,3990 | 4,1126 | - |
| 08 mar 2024 | 4,3560 | 4,3560 | 4,3560 | 4,3560 | 4,0724 | - |
| 07 mar 2024 | 4,3780 | 4,3780 | 4,3780 | 4,3780 | 4,0929 | - |
| 06 mar 2024 | 4,3970 | 4,3970 | 4,3970 | 4,3910 | 4,1051 | 1000 |
| 05 mar 2024 | 4,3320 | 4,3320 | 4,3320 | 4,3320 | 4,0499 | - |
| 04 mar 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,0200 | - |
| 01 mar 2024 | 4,2520 | 4,2520 | 4,2520 | 4,2520 | 3,9751 | - |
| 29 feb 2024 | 4,1660 | 4,1660 | 4,1660 | 4,1660 | 3,8947 | - |
| 28 feb 2024 | 4,1700 | 4,1700 | 4,1700 | 4,1700 | 3,8985 | - |
| 27 feb 2024 | 4,1680 | 4,1680 | 4,1680 | 4,1680 | 3,8966 | - |
| 26 feb 2024 | 4,1460 | 4,1460 | 4,1460 | 4,1460 | 3,8760 | - |
| 23 feb 2024 | 4,1020 | 4,1020 | 4,1020 | 4,1020 | 3,8349 | - |
| 22 feb 2024 | 4,0960 | 4,0960 | 4,0960 | 4,0960 | 3,8293 | - |
| 21 feb 2024 | 4,0990 | 4,0990 | 4,0990 | 4,0990 | 3,8321 | - |
| 20 feb 2024 | 4,0880 | 4,0880 | 4,0880 | 4,0880 | 3,8218 | - |
| 19 feb 2024 | 4,0300 | 4,0300 | 4,0300 | 4,0300 | 3,7676 | - |
| 16 feb 2024 | 3,9710 | 3,9710 | 3,9710 | 3,9710 | 3,7124 | - |
| 15 feb 2024 | 3,9660 | 3,9660 | 3,9660 | 3,9660 | 3,7078 | - |
| 14 feb 2024 | 3,9850 | 3,9850 | 3,9850 | 3,9850 | 3,7255 | - |
| 13 feb 2024 | 4,0260 | 4,0260 | 4,0260 | 4,0260 | 3,7638 | - |
| 12 feb 2024 | 3,9230 | 3,9230 | 3,9230 | 3,9230 | 3,6676 | - |
| 09 feb 2024 | 3,9280 | 3,9280 | 3,9280 | 3,9280 | 3,6722 | - |
| 08 feb 2024 | 3,9560 | 3,9560 | 3,9560 | 3,9560 | 3,6984 | - |
| 07 feb 2024 | 3,9150 | 3,9150 | 3,9150 | 3,9150 | 3,6601 | - |
| 06 feb 2024 | 3,9450 | 3,9450 | 3,9450 | 3,9450 | 3,6881 | - |
| 05 feb 2024 | 3,8840 | 3,8840 | 3,8840 | 3,8840 | 3,6311 | - |
| 02 feb 2024 | 3,9030 | 3,9030 | 3,9030 | 3,9030 | 3,6489 | - |
| 01 feb 2024 | 3,9230 | 3,9230 | 3,9230 | 3,9230 | 3,6676 | - |
| 31 ene 2024 | 3,9620 | 3,9620 | 3,9620 | 3,9620 | 3,7040 | - |
| 30 ene 2024 | 3,9650 | 3,9650 | 3,9650 | 3,9650 | 3,7068 | - |
| 29 ene 2024 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,6087 | - |
| 26 ene 2024 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,6087 | - |
| 25 ene 2024 | 3,8430 | 3,8430 | 3,8430 | 3,8430 | 3,5928 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.