Mercados españoles cerrados en 1 hr 19 mins

TX Group AG (0QO9.L)

LSE - LSE Precio demorado. Divisa en CHF
Añadir a la lista de favoritos
154,60+0,60 (+0,39%)
A partir del 09:56AM BST. Mercado abierto.
Intervalo de fechas:
29 may 2023 - 29 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CHFDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 may 2024154,60154,60154,60154,60154,6015
24 may 2024------
23 may 2024152,80152,80152,60152,60152,602
22 may 2024152,60152,60152,60152,60152,604
21 may 2024150,40154,60150,40154,60154,6018
20 may 2024------
17 may 2024150,20150,20150,20150,20150,2013
16 may 2024------
15 may 2024------
14 may 2024------
13 may 2024148,80148,80148,80148,80148,8042
10 may 2024149,20149,20149,20149,20149,203
09 may 2024------
08 may 2024148,60148,60148,40148,60148,6015
07 may 2024146,60146,60146,60146,60146,6019
03 may 2024145,00146,60145,00146,60146,6041
02 may 2024141,40141,40141,40141,40141,4057
01 may 2024------
30 abr 2024141,60143,00141,60143,00143,0040
29 abr 2024141,80141,80141,80141,80141,8019
26 abr 2024141,40142,00140,40142,00142,00496
25 abr 2024145,60146,40141,00146,40146,40175
24 abr 2024148,00148,00146,86148,00148,00867
23 abr 2024146,60147,60145,00145,00145,003430
23 abr 20246.2 Dividendo
22 abr 2024151,20152,60151,20151,80145,60369
19 abr 2024152,70153,20152,43153,20146,94725
18 abr 2024155,40155,40153,82155,40149,0572
17 abr 2024153,20154,00153,06154,00147,713008
16 abr 2024152,60153,00152,40153,00146,751986
15 abr 2024154,20154,20153,60154,20147,90175
12 abr 2024155,40155,40153,40153,40147,13487
11 abr 2024156,20156,20154,78155,60149,24682
10 abr 2024154,77156,00154,72154,72148,40172
09 abr 2024158,00158,60157,38158,60152,12167
08 abr 2024155,20157,40155,20155,60149,24234
05 abr 2024156,00156,33155,81156,02149,64490
04 abr 2024152,00157,20152,00155,00148,67556
03 abr 2024146,83152,40146,83150,91144,751027
02 abr 2024148,40148,79147,43148,01141,96337
28 mar 2024149,20150,02149,00149,00142,91206
27 mar 2024146,80148,93146,80148,93142,85923
26 mar 2024146,00146,80145,17146,80140,80438
25 mar 2024144,40146,00144,00144,81138,901070
22 mar 2024144,60146,80144,60146,22140,25309
21 mar 2024144,00145,19144,00145,16139,231707
20 mar 2024142,40145,80142,40144,19138,30296
19 mar 2024141,60143,20141,00141,62135,841064
18 mar 2024142,60143,60142,40142,99137,15262
15 mar 2024138,00140,80137,80137,80132,1733
14 mar 2024138,60139,00138,00138,54132,881037
13 mar 2024137,60137,80137,60137,80132,17479
12 mar 2024135,20136,40135,20136,40130,83807
11 mar 2024133,60135,80133,60134,20128,72101
08 mar 2024135,20135,20135,20135,20129,6828
07 mar 2024133,20133,20133,20133,20127,7616
06 mar 2024135,20135,20134,80134,80129,29642
05 mar 2024132,55133,56132,55133,41127,96189
04 mar 2024133,80135,80133,80135,33129,80353
01 mar 2024132,00132,72131,80132,39126,98264
29 feb 2024130,20133,20130,20133,20127,76877
28 feb 2024131,80131,80131,80131,80126,4211
27 feb 2024132,20133,80130,94130,94125,5953
26 feb 2024131,40131,40129,60130,40125,08475
23 feb 2024130,00131,20130,00131,19125,83179
22 feb 2024131,80131,80129,95129,95124,64107
21 feb 2024130,60131,00130,20130,20124,88102
20 feb 2024128,20131,40127,70130,19124,87379
19 feb 2024128,60128,60128,40128,40123,16160
16 feb 2024129,34129,60129,34129,35124,07101
15 feb 2024129,20129,60129,20129,60124,3123
14 feb 2024132,00132,80132,00132,60127,18210
13 feb 2024130,40130,44128,60130,18124,86159
12 feb 2024132,80132,80131,98132,00126,61339
09 feb 2024131,48131,99131,48131,99126,6072
08 feb 2024133,00133,80132,17133,80128,34198
07 feb 2024130,60130,60130,60130,60125,2716
06 feb 2024130,00130,00128,61128,61123,35226
05 feb 2024129,61129,61129,61129,61124,325
02 feb 2024131,07131,07131,07131,07125,712
01 feb 2024130,20130,20130,20130,20124,8817
31 ene 2024128,90130,00128,90129,60124,31128
30 ene 2024128,40130,20128,20130,20124,88142
29 ene 2024126,80126,80126,80126,80121,6215
26 ene 2024128,20128,91128,20128,91123,6587
25 ene 2024126,60126,60125,26126,20121,05198
24 ene 2024125,97126,35124,80125,52120,40422
23 ene 2024127,19127,20124,60127,20122,00340
22 ene 2024124,79124,79123,76123,76118,7073
19 ene 2024123,40124,60123,00124,09119,02149
18 ene 2024121,80122,60121,80122,00117,02230
17 ene 2024120,00120,80119,80120,17115,26236
16 ene 2024120,00121,00119,60119,95115,05663
15 ene 2024119,20120,00119,10120,00115,1083
12 ene 2024120,40122,40120,40121,21116,26171
11 ene 2024119,00120,04119,00120,04115,14421
10 ene 2024------
09 ene 2024121,00121,80121,00121,00116,0668
08 ene 2024120,80122,20120,80122,00117,02166
05 ene 2024118,20119,60117,60117,60112,8060
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...