Mercados españoles abiertos en 5 mins

TF1 SA (0NQT.L)

LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
6,71+0,07 (+1,09%)
Al cierre: 06:16PM BST
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 abr 20248,858,868,538,728,724414
29 abr 20248,598,838,538,838,83696.882
26 abr 20248,508,598,488,548,5433.291
25 abr 20248,498,528,418,468,4636.599
24 abr 20248,448,838,498,578,5737.919
23 abr 20248,608,678,538,578,5732.737
22 abr 20248,458,638,438,598,59693.809
22 abr 20240.55 Dividendo
19 abr 20249,019,108,858,968,4139.128
18 abr 20249,069,138,949,028,4630.948
17 abr 20248,789,168,699,028,47143.852
16 abr 20248,858,778,488,758,2128.188
15 abr 20248,838,828,698,718,1870.988
12 abr 20248,848,868,708,778,2333.505
11 abr 20248,808,808,698,778,2324.894
10 abr 20248,738,818,658,698,1637.440
09 abr 20248,909,108,668,908,35711.491
08 abr 20248,898,948,738,908,3589.136
05 abr 20248,768,818,708,788,2536.491
04 abr 20248,839,078,808,828,2815.600
03 abr 20248,698,898,648,808,2653.693
02 abr 20248,448,738,458,608,0751.369
28 mar 20248,538,518,448,477,9529.697
27 mar 20248,508,508,278,497,9716.122
26 mar 20248,448,498,428,447,9235.835
25 mar 20248,358,528,318,377,8634.941
22 mar 20248,438,468,368,387,8650.765
21 mar 20248,488,578,338,437,9222.742
20 mar 20248,368,448,238,337,8236.294
19 mar 20248,538,548,378,447,9212.762
18 mar 20248,598,568,398,507,9820.600
15 mar 20248,408,498,278,447,932623
14 mar 20248,388,488,308,377,858138
13 mar 20248,558,498,388,417,8911.848
12 mar 20248,588,778,488,548,014373
11 mar 20248,618,608,498,558,0267.079
08 mar 20248,548,558,408,497,97866.177
07 mar 20248,458,498,328,407,8981.388
06 mar 20248,378,438,358,357,8414.512
05 mar 20248,408,448,318,357,8346.448
04 mar 20248,588,578,438,477,95390.391
01 mar 20248,488,558,488,517,9811.624
29 feb 20248,538,588,468,477,9550.566
28 feb 20248,498,608,118,538,0120.419
27 feb 20248,208,488,258,347,8326.155
26 feb 20248,418,458,238,317,80546.597
23 feb 20248,478,528,388,467,9434.912
22 feb 20248,508,628,478,517,9939.591
21 feb 20248,688,648,448,538,0140.337
20 feb 20248,698,748,528,628,0951.095
19 feb 20248,578,778,578,698,1633.449
16 feb 20248,248,818,198,748,21118.206
15 feb 20248,158,247,958,157,6552.197
14 feb 20248,028,017,877,997,5030.236
13 feb 20247,837,997,527,917,4363.994
12 feb 20247,697,907,647,807,3310.378
09 feb 20247,917,947,767,797,3127.095
08 feb 20248,067,927,707,907,4215.744
07 feb 20247,937,947,757,757,278525
06 feb 20248,028,087,927,937,4454.539
05 feb 20248,118,188,028,037,5430.058
02 feb 20248,058,238,118,167,6620.671
01 feb 20248,068,188,068,067,561528
31 ene 20248,158,288,118,147,64568.553
30 ene 20248,178,208,128,157,6526.225
29 ene 20248,198,357,998,177,6728.182
26 ene 20248,158,258,148,207,7045.733
25 ene 20248,238,268,118,247,7327.461
24 ene 20248,208,298,028,237,7221.287
23 ene 20247,688,287,748,067,5678.463
22 ene 20247,407,517,207,507,048120
19 ene 20247,437,607,337,456,9979.648
18 ene 20247,287,387,267,346,8975.181
17 ene 20247,457,307,167,286,8434.688
16 ene 20247,317,347,287,336,8819.360
15 ene 20247,417,457,327,366,9110.336
12 ene 20247,467,477,247,456,9922.081
11 ene 20247,507,657,387,446,9844.372
10 ene 20247,557,657,457,507,0472.925
09 ene 20247,507,597,347,537,0754.500
08 ene 20247,337,557,327,456,9943.469
05 ene 20247,287,327,167,256,8023.875
04 ene 20247,187,256,997,216,7643.573
03 ene 20247,297,437,147,196,7518.217
02 ene 20247,127,287,097,226,7825.468
29 dic 20237,067,217,017,106,6726.654
28 dic 20237,107,117,057,076,649591
27 dic 20237,097,147,037,076,644906
22 dic 20237,127,257,007,116,6816.752
21 dic 20237,077,147,027,136,6929.675
20 dic 20237,097,096,977,046,6123.258
19 dic 20237,057,036,947,026,5920.626
18 dic 20237,257,116,936,986,5539.618
15 dic 20237,067,266,977,166,7240.465
14 dic 20236,927,116,987,026,5934.341
13 dic 20237,097,096,886,886,4624.791
12 dic 20237,227,247,077,086,6429.331
11 dic 20237,187,267,077,226,7818.398
08 dic 20237,137,237,107,216,7680.626
07 dic 20237,177,147,037,086,6413.795
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...