Mercados españoles cerrados en 8 hrs 24 min

Tourmaline Oil Corp. (08T.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
42,50+0,40 (+0,95%)
A partir del 08:34AM CEST. Mercado abierto.
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202442,2942,5042,2942,5042,508
27 jun 202442,1042,1042,1042,1042,10-
26 jun 202442,7942,7942,7942,7942,79-
25 jun 202442,8042,8042,8042,8042,80-
24 jun 202441,2541,2541,2541,2541,25-
21 jun 202442,4542,4542,4542,4542,45-
20 jun 202442,8242,8242,8242,8242,82-
19 jun 202443,2743,2743,2743,2743,27-
18 jun 202442,7942,7942,7942,7942,79-
17 jun 202442,8642,8642,8642,8642,86-
14 jun 202442,9842,9842,9842,9842,98-
14 jun 20240.32 Dividendo
13 jun 202444,2744,2744,2744,2743,95-
12 jun 202445,4845,4845,4845,4845,15-
11 jun 202445,4145,4144,6944,8044,48230
10 jun 202444,9444,9444,9444,9444,62-
07 jun 202445,0245,0245,0245,0244,69-
06 jun 202444,0644,0644,0644,0643,74-
05 jun 202443,8343,8343,8343,8343,51-
04 jun 202444,6344,6344,6344,6344,31-
03 jun 202445,6845,8545,6845,7045,37290
31 may 202445,0045,0045,0045,0044,67-
30 may 202444,2844,2844,2844,2843,96-
29 may 202445,3245,3245,3245,3244,99-
28 may 202445,1445,1445,1445,1444,81-
27 may 202444,9744,9744,9744,9744,64-
24 may 202444,7744,7744,7744,7744,45-
23 may 202445,7545,7545,7545,7545,42-
22 may 202445,1245,1245,1245,1244,79-
21 may 202445,1245,1245,1245,1244,79-
20 may 202445,2845,2845,2845,2844,95-
17 may 202444,2644,2644,2644,2643,94-
16 may 202444,0944,0944,0944,0943,77-
15 may 202444,2044,2044,2044,2043,88-
14 may 202444,3644,3644,3644,3644,04-
13 may 202443,7943,7943,7943,7943,47-
10 may 202445,5045,5045,5045,5045,17-
09 may 202444,7244,7244,7244,7244,40-
08 may 202445,0245,0244,7744,7744,4560
08 may 20240.5 Dividendo
07 may 202445,1245,1245,1245,1244,30-
06 may 202443,7743,7743,7743,7742,97-
03 may 202444,2244,2244,2244,2243,41-
02 may 202444,4544,4544,4544,4543,64-
30 abr 202446,7546,7546,7546,7545,90-
29 abr 202445,8645,8645,8645,8645,02-
26 abr 202446,3146,3146,3146,3145,47-
25 abr 202444,8244,8244,8244,8244,00-
24 abr 202444,9544,9544,9544,9544,13-
23 abr 202444,7345,2944,7345,2944,46336
22 abr 202444,1144,1144,1144,1143,31-
19 abr 202443,4743,4743,4743,4742,68-
18 abr 202444,1344,1344,1344,1343,33-
17 abr 202444,0044,0044,0044,0043,20-
16 abr 202443,9343,9343,9343,9343,13-
15 abr 202444,4244,4244,4244,4243,61-
12 abr 202445,0845,0845,0845,0844,26-
11 abr 202445,7145,7145,7145,7144,88-
10 abr 202444,8844,8844,8844,8844,06-
09 abr 202443,9343,9343,9343,9343,13-
08 abr 202443,0643,0643,0643,0642,28-
05 abr 202443,5743,5743,5743,5742,78-
04 abr 202443,1943,7643,1943,7642,968
03 abr 202442,4842,4842,4842,4841,71-
02 abr 202443,6343,6343,6343,6342,83-
28 mar 202442,2142,2142,2142,2141,44-
27 mar 202440,9940,9940,9940,9940,24-
26 mar 202441,1341,1341,1341,1340,38-
25 mar 202440,3440,3440,3440,3439,60-
22 mar 202440,8140,8140,8140,8140,07-
21 mar 202441,2841,2841,2841,2840,53-
20 mar 202441,1541,1541,1541,1540,40-
19 mar 202441,1641,1641,1641,1640,41-
18 mar 202441,5841,5841,5841,5840,82-
15 mar 202440,8840,8840,8840,8840,13-
14 mar 202440,5440,5440,5440,5439,80-
14 mar 20240.3 Dividendo
13 mar 202440,4140,4140,4140,4139,38-
13 mar 20240.5 Dividendo
12 mar 202440,5140,5140,5140,5138,99-
11 mar 202441,1541,1541,0941,0939,55179
08 mar 202442,2442,2440,9440,9439,4060
07 mar 202442,5142,5142,5142,5140,91250
06 mar 202442,7042,7042,7042,7041,10-
05 mar 202442,1742,1742,1742,1740,59-
04 mar 202442,7042,7042,7042,7041,10230
01 mar 202441,6341,6341,6341,6340,07-
29 feb 202441,0441,0441,0441,0439,50-
28 feb 202440,5240,5240,5240,5239,00-
27 feb 202440,4440,4440,4440,4438,92-
26 feb 202440,1640,1640,1640,1638,65-
23 feb 202440,4540,4540,4540,4538,93-
22 feb 202440,4540,4540,4540,4538,93-
21 feb 202438,7438,7438,7438,7437,29-
20 feb 202439,1339,1339,1339,1337,66-
19 feb 202439,0139,0139,0139,0137,55-
16 feb 202438,6038,6038,6038,6037,15-
15 feb 202436,8136,8136,8136,8135,43-
14 feb 202437,2237,2237,2237,2235,82-
13 feb 202438,4338,9838,4338,9837,5260
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...