Mercados españoles cerrados

TKH Group N.V. (0NO1.L)

LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
38,53+0,62 (+1,63%)
Al cierre: 06:19PM BST
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 2024------
30 abr 202441,2741,1240,5640,8840,883517
29 abr 202440,4141,1439,5840,6140,6134.443
26 abr 202439,4840,0239,1839,7439,7424.671
25 abr 202440,4140,0039,4039,4839,489034
24 abr 202440,2240,6039,8639,9239,928331
23 abr 202440,3840,4639,6639,9939,994683
22 abr 202440,0040,6839,3639,9739,976470
19 abr 202440,5940,6840,2040,3340,334302
18 abr 202440,4141,0440,1640,6840,687335
17 abr 202440,1040,7839,9440,5240,523041
16 abr 202440,2040,9639,6840,2140,215923
15 abr 202440,4940,9840,4440,5340,5316.286
12 abr 202442,0141,8040,5440,7640,7619.903
11 abr 202441,4341,8440,9441,2141,2117.775
10 abr 202440,8241,4240,5041,4241,4221.052
09 abr 202440,5741,1240,3240,7640,7614.963
08 abr 202439,6140,6439,1840,1740,1733.964
05 abr 202439,3039,5838,4639,4639,467801
04 abr 202439,2239,5838,9839,3239,325270
03 abr 202438,8539,2238,1238,9638,9612.217
02 abr 202439,5039,9238,7039,7439,7417.548
28 mar 202439,2039,5839,0039,4939,496062
27 mar 202438,5239,2238,8639,0639,063426
26 mar 202438,8539,3038,7038,7438,7414.997
25 mar 202438,1938,6037,7838,3038,3014.732
22 mar 202437,8838,3037,6038,1338,1329.906
21 mar 202437,2537,7837,0837,1837,1815.241
20 mar 202436,9237,2836,5037,0537,059804
19 mar 202436,5536,8436,4636,7636,767645
18 mar 202436,8036,9836,5836,7036,704015
15 mar 202437,0437,0436,7036,7836,783994
14 mar 202437,2937,3836,9036,9336,933940
13 mar 202437,3737,3637,0037,2137,218505
12 mar 202437,2137,3436,9437,0037,004001
11 mar 202437,8837,9636,9637,0137,0112.251
08 mar 202438,9138,7637,3637,6537,657038
07 mar 202438,4638,8437,9438,6138,6112.105
06 mar 202437,2338,5037,1238,1138,1160.616
05 mar 202439,6140,3436,7239,2039,20124.473
04 mar 202439,3039,8238,9039,5439,5411.489
01 mar 202438,9539,1038,4638,7938,797002
29 feb 202438,2938,6638,0838,1238,1211.374
28 feb 202438,9939,0837,7238,7238,727960
27 feb 202438,7439,2838,6839,1439,148242
26 feb 202438,3338,8438,3238,3238,324803
23 feb 202438,9938,6838,1838,6638,666950
22 feb 202438,0538,5638,1038,5038,505188
21 feb 202437,9037,9237,6437,7637,767280
20 feb 202438,3138,1437,3437,6237,622421
19 feb 202438,2938,5837,8438,2438,241915
16 feb 202438,1938,7438,0038,3038,3020.911
15 feb 202438,0138,1237,7638,0038,002814
14 feb 202437,1037,8236,9837,5537,5510.155
13 feb 202437,9837,5636,7037,5437,549182
12 feb 202436,7138,0836,8637,6337,6316.271
09 feb 202436,7537,1036,4636,7536,752365
08 feb 202436,2036,5235,9636,0036,008522
07 feb 202437,0036,8435,7035,9435,947335
06 feb 202436,4936,8636,4036,7436,746338
05 feb 202437,2137,0236,6036,7436,745183
02 feb 202437,2937,5237,1037,2037,20465
01 feb 202437,6037,5837,2237,4437,441651
31 ene 202437,1237,4837,0037,3737,376841
30 ene 202437,4937,4637,1237,1937,197908
29 ene 202437,9638,0437,0237,1137,1115.646
26 ene 202437,2937,8236,9237,6737,679610
25 ene 202438,0937,9837,2037,4437,446220
24 ene 202437,2137,8637,1037,8637,8614.525
23 ene 202437,0037,1836,5237,0837,0811.590
22 ene 202436,2037,1035,9836,8636,863982
19 ene 202436,8037,0436,2036,4436,448428
18 ene 202436,2636,7836,0236,6436,64288.215
17 ene 202436,0436,3035,5635,7535,7526.299
16 ene 202437,0037,1036,3036,8836,8816.901
15 ene 202437,0037,3237,0037,1437,141855
12 ene 202436,8037,4436,6037,2137,2130.413
11 ene 202437,1837,1836,6036,7536,75713.617
10 ene 202437,2937,3036,8037,0237,025606
09 ene 202437,3937,6437,1237,2837,28340.023
08 ene 202437,8437,4236,9237,4237,427961
05 ene 202437,6437,4036,8037,1937,198918
04 ene 202437,4538,0837,4637,6637,6622.716
03 ene 202439,6339,6837,8038,0438,0412.202
02 ene 202439,7739,9839,2839,6339,6312.381
29 dic 202339,7939,7639,4039,5639,5614.744
28 dic 202339,7539,8039,3839,5339,535153
27 dic 202339,5439,8639,2439,6439,644430
22 dic 202339,6139,7039,1639,6039,607049
21 dic 202339,6139,8839,2439,6239,6214.047
20 dic 202339,5040,1239,4439,9439,9427.469
19 dic 202339,6139,9439,1439,8639,8618.904
18 dic 202339,5040,2839,2039,3239,3244.882
15 dic 202339,8940,4439,4240,0040,0035.962
14 dic 202338,0139,7437,7438,5638,5637.370
13 dic 202338,2538,4437,7437,7437,746364
12 dic 202337,6838,2437,7038,0638,0612.324
11 dic 202337,9438,1037,6037,9837,986820
08 dic 202337,7038,0437,5237,8437,8411.635
07 dic 202336,8037,7836,6837,6637,667245
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...