Mercados españoles abiertos en 6 hrs 23 min
S&P 500
5.222,68 +94,89 (+1,85%) Nasdaq
16.340,87 -5,43 (-0,03%) NIKKEI 225
38.208,05 -21,06 (-0,06%) Dólar/Euro
1,0771 -0,0001 (-0,01%) Petróleo Brent
82,55 -0,24 (-0,29%) Bitcoin EUR
57.268,18 +659,63 (+1,17%)
Tandy Leather Factory, Inc. (TLF)
NasdaqCM - NasdaqCM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 4,7700 | 5,0100 | 4,7700 | 4,9500 | 4,9500 | 13.600 |
| 09 may 2024 | 4,7200 | 4,7700 | 4,6000 | 4,7500 | 4,7500 | 20.500 |
| 08 may 2024 | 4,7200 | 4,7500 | 4,7200 | 4,7300 | 4,7300 | 900 |
| 07 may 2024 | 4,7400 | 4,7700 | 4,7200 | 4,7200 | 4,7200 | 2900 |
| 06 may 2024 | 4,8000 | 4,9300 | 4,7200 | 4,7500 | 4,7500 | 7900 |
| 03 may 2024 | 4,6800 | 4,8000 | 4,5300 | 4,7200 | 4,7200 | 21.600 |
| 02 may 2024 | 4,6200 | 4,7100 | 4,6200 | 4,7100 | 4,7100 | 2900 |
| 01 may 2024 | 4,6700 | 4,6700 | 4,6600 | 4,6600 | 4,6600 | 400 |
| 30 abr 2024 | 4,7800 | 4,7800 | 4,7500 | 4,7500 | 4,7500 | 4400 |
| 29 abr 2024 | 4,7300 | 4,9800 | 4,7000 | 4,9700 | 4,9700 | 5600 |
| 26 abr 2024 | 4,8200 | 4,9700 | 4,7500 | 4,9500 | 4,9500 | 4400 |
| 25 abr 2024 | 4,6800 | 4,8900 | 4,6800 | 4,8900 | 4,8900 | 2800 |
| 24 abr 2024 | 4,5700 | 4,8200 | 4,5700 | 4,6600 | 4,6600 | 4900 |
| 23 abr 2024 | 4,7500 | 4,7500 | 4,5900 | 4,7000 | 4,7000 | 4700 |
| 22 abr 2024 | 4,5700 | 4,7400 | 4,5700 | 4,7100 | 4,7100 | 4800 |
| 19 abr 2024 | 4,6000 | 4,8000 | 4,6000 | 4,6500 | 4,6500 | 11.500 |
| 18 abr 2024 | 4,6500 | 4,8000 | 4,6100 | 4,6100 | 4,6100 | 13.300 |
| 17 abr 2024 | 4,6000 | 4,8000 | 4,6000 | 4,6400 | 4,6400 | 6100 |
| 16 abr 2024 | 4,5500 | 4,5600 | 4,5500 | 4,5600 | 4,5600 | 3100 |
| 15 abr 2024 | 4,6400 | 4,6500 | 4,5600 | 4,5600 | 4,5600 | 3500 |
| 12 abr 2024 | 4,5000 | 4,6700 | 4,5000 | 4,6700 | 4,6700 | 2500 |
| 11 abr 2024 | 4,4800 | 4,4800 | 4,4600 | 4,4600 | 4,4600 | 4700 |
| 10 abr 2024 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 3100 |
| 09 abr 2024 | 4,6500 | 4,6500 | 4,6300 | 4,6500 | 4,6500 | 2100 |
| 08 abr 2024 | 4,7000 | 4,7000 | 4,5800 | 4,6800 | 4,6800 | 2100 |
| 05 abr 2024 | 4,5800 | 4,7000 | 4,5800 | 4,6900 | 4,6900 | 2400 |
| 04 abr 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 400 |
| 03 abr 2024 | 4,6900 | 4,7900 | 4,6800 | 4,6800 | 4,6800 | 1800 |
| 02 abr 2024 | 4,5500 | 4,7300 | 4,5500 | 4,7300 | 4,7300 | 1200 |
| 01 abr 2024 | 4,8000 | 4,8000 | 4,6100 | 4,6500 | 4,6500 | 5900 |
| 28 mar 2024 | 4,6800 | 4,7000 | 4,6500 | 4,6500 | 4,6500 | 1700 |
| 27 mar 2024 | 4,6500 | 4,7600 | 4,5500 | 4,6400 | 4,6400 | 24.100 |
| 26 mar 2024 | 4,6300 | 4,6800 | 4,6300 | 4,6500 | 4,6500 | 4700 |
| 25 mar 2024 | 4,8100 | 4,8200 | 4,4300 | 4,6600 | 4,6600 | 15.100 |
| 22 mar 2024 | 4,4300 | 4,5600 | 4,4300 | 4,5600 | 4,5600 | 4300 |
| 21 mar 2024 | 4,4200 | 4,5000 | 4,4000 | 4,4800 | 4,4800 | 5000 |
| 20 mar 2024 | 4,3900 | 4,4100 | 4,3900 | 4,4100 | 4,4100 | 900 |
| 19 mar 2024 | 4,4100 | 4,6300 | 4,4100 | 4,4400 | 4,4400 | 2200 |
| 18 mar 2024 | 4,7400 | 4,7400 | 4,4100 | 4,4100 | 4,4100 | 3400 |
| 15 mar 2024 | 4,5100 | 4,5500 | 4,5100 | 4,5500 | 4,5500 | 4600 |
| 14 mar 2024 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 1100 |
| 13 mar 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 600 |
| 12 mar 2024 | 4,5900 | 4,5900 | 4,4000 | 4,4000 | 4,4000 | 600 |
| 11 mar 2024 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | - |
| 08 mar 2024 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | 300 |
| 07 mar 2024 | 4,4300 | 4,4700 | 4,4300 | 4,4700 | 4,4700 | 300 |
| 06 mar 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 400 |
| 05 mar 2024 | 4,4200 | 4,4800 | 4,4200 | 4,4800 | 4,4800 | 600 |
| 04 mar 2024 | 4,4700 | 4,4700 | 4,4200 | 4,4300 | 4,4300 | 1400 |
| 01 mar 2024 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | 300 |
| 29 feb 2024 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | 500 |
| 28 feb 2024 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | - |
| 27 feb 2024 | 4,4800 | 4,6100 | 4,3900 | 4,6100 | 4,6100 | 8300 |
| 26 feb 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 400 |
| 23 feb 2024 | 4,5300 | 4,5300 | 4,5300 | 4,5300 | 4,5300 | 100 |
| 22 feb 2024 | 4,5200 | 4,5300 | 4,4200 | 4,5300 | 4,5300 | 2500 |
| 21 feb 2024 | 4,4000 | 4,5300 | 4,4000 | 4,5300 | 4,5300 | 3000 |
| 20 feb 2024 | 4,4000 | 4,5200 | 4,3900 | 4,4000 | 4,4000 | 2400 |
| 16 feb 2024 | 4,4300 | 4,4400 | 4,4300 | 4,4400 | 4,4400 | 500 |
| 15 feb 2024 | 4,3700 | 4,3700 | 4,3700 | 4,3700 | 4,3700 | 200 |
| 14 feb 2024 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | 300 |
| 13 feb 2024 | 4,3800 | 4,3800 | 4,3600 | 4,3600 | 4,3600 | 600 |
| 12 feb 2024 | 4,4800 | 4,4800 | 4,3600 | 4,3600 | 4,3600 | 1500 |
| 09 feb 2024 | 4,4200 | 4,4600 | 4,4000 | 4,4600 | 4,4600 | 1000 |
| 08 feb 2024 | 4,4500 | 4,4800 | 4,4400 | 4,4800 | 4,4800 | 1100 |
| 07 feb 2024 | 4,3700 | 4,5000 | 4,3700 | 4,4800 | 4,4800 | 9300 |
| 06 feb 2024 | 4,3800 | 4,7000 | 4,3800 | 4,5000 | 4,5000 | 3300 |
| 05 feb 2024 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | 800 |
| 02 feb 2024 | 4,3600 | 4,4500 | 4,3600 | 4,4500 | 4,4500 | 800 |
| 01 feb 2024 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | - |
| 31 ene 2024 | 4,4100 | 4,4200 | 4,3500 | 4,3500 | 4,3500 | 1100 |
| 30 ene 2024 | 4,3900 | 4,4200 | 4,3200 | 4,4200 | 4,4200 | 3700 |
| 29 ene 2024 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 200 |
| 26 ene 2024 | 4,3900 | 4,3900 | 4,3900 | 4,3900 | 4,3900 | 600 |
| 25 ene 2024 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 900 |
| 24 ene 2024 | 4,3300 | 4,3300 | 4,3300 | 4,3300 | 4,3300 | 1500 |
| 23 ene 2024 | 4,6200 | 4,6300 | 4,3400 | 4,5200 | 4,5200 | 8300 |
| 22 ene 2024 | 4,6300 | 4,6700 | 4,6200 | 4,6200 | 4,6200 | 2400 |
| 19 ene 2024 | 4,6600 | 4,6800 | 4,6400 | 4,6600 | 4,6600 | 2900 |
| 18 ene 2024 | 4,7100 | 4,7600 | 4,6300 | 4,7600 | 4,7600 | 8100 |
| 17 ene 2024 | 4,8000 | 4,8200 | 4,8000 | 4,8200 | 4,8200 | 1900 |
| 16 ene 2024 | 4,5200 | 4,8000 | 4,5200 | 4,8000 | 4,8000 | 1500 |
| 12 ene 2024 | 4,8200 | 4,8200 | 4,7500 | 4,8000 | 4,8000 | 1100 |
| 11 ene 2024 | 4,8300 | 4,8300 | 4,8200 | 4,8200 | 4,8200 | 1700 |
| 10 ene 2024 | 4,8300 | 4,8300 | 4,6600 | 4,8200 | 4,8200 | 1700 |
| 09 ene 2024 | 4,8100 | 4,8100 | 4,5900 | 4,6500 | 4,6500 | 9500 |
| 08 ene 2024 | 4,9000 | 4,9000 | 4,8400 | 4,8500 | 4,8500 | 7500 |
| 05 ene 2024 | 4,8500 | 4,8900 | 4,8300 | 4,8900 | 4,8900 | 7500 |
| 04 ene 2024 | 4,9000 | 4,9000 | 4,7900 | 4,8300 | 4,8300 | 13.800 |
| 03 ene 2024 | 4,6000 | 4,9000 | 4,6000 | 4,8500 | 4,8500 | 12.000 |
| 02 ene 2024 | 4,4000 | 4,9800 | 4,4000 | 4,6900 | 4,6900 | 20.700 |
| 29 dic 2023 | 4,3000 | 4,3800 | 4,2600 | 4,2600 | 4,2600 | 2100 |
| 28 dic 2023 | 4,3800 | 4,4000 | 4,2800 | 4,3900 | 4,3900 | 1900 |
| 27 dic 2023 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
| 26 dic 2023 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 700 |
| 22 dic 2023 | 4,3800 | 4,3900 | 4,3700 | 4,3900 | 4,3900 | 2600 |
| 21 dic 2023 | 4,3600 | 4,4000 | 4,3600 | 4,3900 | 4,3900 | 2000 |
| 20 dic 2023 | 4,3300 | 4,4000 | 4,3300 | 4,4000 | 4,4000 | 900 |
| 19 dic 2023 | 4,4200 | 4,4500 | 4,3300 | 4,3300 | 4,3300 | 2500 |
| 18 dic 2023 | 4,4500 | 4,4500 | 4,3100 | 4,3100 | 4,3100 | 2300 |
| *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.