Mercados españoles abiertos en 6 hrs 56 min
S&P 500
5.321,41 +13,28 (+0,25%) Nasdaq
16.832,62 +37,75 (+0,22%) NIKKEI 225
38.946,93 -122,75 (-0,31%) Dólar/Euro
1,0860 +0,0001 (+0,01%) Petróleo Brent
82,57 -0,31 (-0,37%) Bitcoin EUR
64.621,07 -1.135,75 (-1,73%)
Erste Group Bank AG (4EBS.TI)
TLO - TLO Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 11:37AM CEST
Intervalo de fechas:
22 may 2023 - 22 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 47,49 | 47,49 | 47,49 | 47,49 | 47,49 | - |
| 20 may 2024 | 47,58 | 47,58 | 47,58 | 47,58 | 47,58 | - |
| 17 may 2024 | 46,81 | 47,00 | 46,81 | 47,43 | 47,43 | 1064 |
| 16 may 2024 | 46,22 | 46,22 | 46,22 | 46,22 | 46,22 | - |
| 15 may 2024 | 46,10 | 46,10 | 46,10 | 46,10 | 46,10 | - |
| 14 may 2024 | 45,65 | 45,65 | 45,65 | 45,72 | 45,72 | 11 |
| 13 may 2024 | 45,43 | 45,43 | 45,43 | 45,43 | 45,43 | - |
| 10 may 2024 | 45,77 | 45,77 | 45,77 | 45,77 | 45,77 | - |
| 09 may 2024 | 45,65 | 45,65 | 45,65 | 45,65 | 45,65 | - |
| 08 may 2024 | 45,58 | 45,58 | 45,58 | 45,58 | 45,58 | - |
| 07 may 2024 | 45,74 | 45,74 | 45,74 | 45,74 | 45,74 | - |
| 06 may 2024 | 44,75 | 44,75 | 44,75 | 44,90 | 44,90 | 8 |
| 03 may 2024 | 44,73 | 44,73 | 44,73 | 44,73 | 44,73 | - |
| 02 may 2024 | 44,98 | 44,98 | 44,98 | 44,98 | 44,98 | - |
| 30 abr 2024 | 43,99 | 43,99 | 43,99 | 43,99 | 43,99 | - |
| 29 abr 2024 | 43,88 | 43,88 | 43,88 | 43,88 | 43,88 | - |
| 26 abr 2024 | 44,10 | 44,10 | 44,10 | 44,10 | 44,10 | - |
| 25 abr 2024 | 44,38 | 44,38 | 44,38 | 44,38 | 44,38 | - |
| 24 abr 2024 | 44,42 | 44,42 | 44,42 | 44,42 | 44,42 | - |
| 23 abr 2024 | 44,41 | 44,41 | 44,41 | 44,41 | 44,41 | - |
| 22 abr 2024 | 43,49 | 43,49 | 43,49 | 43,49 | 43,49 | - |
| 19 abr 2024 | 43,04 | 43,04 | 43,04 | 43,04 | 43,04 | - |
| 18 abr 2024 | 42,56 | 42,56 | 42,56 | 42,56 | 42,56 | - |
| 17 abr 2024 | 41,98 | 41,98 | 41,98 | 41,98 | 41,98 | - |
| 16 abr 2024 | 41,49 | 41,49 | 41,49 | 41,49 | 41,49 | - |
| 15 abr 2024 | 41,87 | 41,87 | 41,87 | 41,87 | 41,87 | - |
| 12 abr 2024 | 42,38 | 42,38 | 42,38 | 42,38 | 42,38 | - |
| 11 abr 2024 | 42,52 | 42,52 | 42,52 | 42,52 | 42,52 | - |
| 10 abr 2024 | 43,13 | 43,13 | 43,13 | 43,13 | 43,13 | - |
| 09 abr 2024 | 42,52 | 42,52 | 42,52 | 42,52 | 42,52 | - |
| 08 abr 2024 | 42,68 | 42,68 | 42,68 | 42,68 | 42,68 | - |
| 05 abr 2024 | 42,04 | 42,04 | 42,04 | 42,04 | 42,04 | - |
| 04 abr 2024 | 42,30 | 42,30 | 42,30 | 42,30 | 42,30 | - |
| 03 abr 2024 | 41,30 | 41,30 | 41,30 | 41,86 | 41,86 | 13 |
| 02 abr 2024 | 41,76 | 41,76 | 41,76 | 41,76 | 41,76 | - |
| 28 mar 2024 | 41,22 | 41,22 | 41,22 | 41,22 | 41,22 | - |
| 27 mar 2024 | 40,81 | 40,81 | 40,81 | 40,81 | 40,81 | - |
| 26 mar 2024 | 40,28 | 40,28 | 40,28 | 40,28 | 40,28 | - |
| 25 mar 2024 | 40,12 | 40,12 | 40,12 | 40,12 | 40,12 | - |
| 22 mar 2024 | 40,15 | 40,15 | 40,15 | 40,15 | 40,15 | - |
| 21 mar 2024 | 40,27 | 40,27 | 40,27 | 40,27 | 40,27 | - |
| 20 mar 2024 | 39,37 | 39,37 | 39,37 | 39,37 | 39,37 | - |
| 19 mar 2024 | 39,42 | 39,42 | 39,42 | 39,42 | 39,42 | - |
| 18 mar 2024 | 39,07 | 39,07 | 39,07 | 39,07 | 39,07 | - |
| 15 mar 2024 | 38,94 | 38,94 | 38,94 | 38,94 | 38,94 | - |
| 14 mar 2024 | 37,76 | 37,76 | 37,76 | 37,76 | 37,76 | - |
| 13 mar 2024 | 37,83 | 37,83 | 37,83 | 37,83 | 37,83 | - |
| 12 mar 2024 | 37,51 | 37,51 | 37,51 | 37,51 | 37,51 | - |
| 11 mar 2024 | 37,53 | 37,53 | 37,53 | 37,53 | 37,53 | - |
| 08 mar 2024 | 37,65 | 37,65 | 37,65 | 37,65 | 37,65 | - |
| 07 mar 2024 | 37,75 | 37,75 | 37,75 | 37,75 | 37,75 | - |
| 06 mar 2024 | 37,63 | 37,63 | 37,63 | 37,63 | 37,63 | - |
| 05 mar 2024 | 37,14 | 37,14 | 37,14 | 37,14 | 37,14 | 200 |
| 04 mar 2024 | 37,18 | 37,18 | 37,18 | 37,18 | 37,18 | - |
| 01 mar 2024 | 37,30 | 37,30 | 37,30 | 37,30 | 37,30 | - |
| 29 feb 2024 | 36,97 | 36,97 | 36,97 | 36,97 | 36,97 | - |
| 28 feb 2024 | 38,62 | 38,62 | 38,62 | 38,62 | 38,62 | - |
| 27 feb 2024 | 39,00 | 39,00 | 39,00 | 39,00 | 39,00 | - |
| 26 feb 2024 | 38,97 | 38,97 | 38,97 | 38,97 | 38,97 | - |
| 23 feb 2024 | 39,37 | 39,37 | 39,37 | 39,37 | 39,37 | - |
| 22 feb 2024 | 39,70 | 39,70 | 39,70 | 39,70 | 39,70 | - |
| 21 feb 2024 | 39,01 | 39,01 | 39,01 | 39,01 | 39,01 | - |
| 20 feb 2024 | 38,96 | 38,96 | 38,96 | 39,06 | 39,06 | 13 |
| 19 feb 2024 | 39,01 | 39,01 | 39,01 | 39,01 | 39,01 | - |
| 16 feb 2024 | 39,36 | 39,36 | 39,36 | 39,38 | 39,38 | 4000 |
| 15 feb 2024 | 38,95 | 38,95 | 38,95 | 38,95 | 38,95 | - |
| 14 feb 2024 | 39,56 | 39,56 | 39,56 | 39,56 | 39,56 | - |
| 13 feb 2024 | 39,89 | 39,89 | 39,89 | 39,89 | 39,89 | - |
| 12 feb 2024 | 39,71 | 39,71 | 39,71 | 39,71 | 39,71 | - |
| 09 feb 2024 | 39,15 | 39,15 | 39,15 | 39,15 | 39,15 | - |
| 08 feb 2024 | 38,76 | 38,76 | 38,76 | 38,76 | 38,76 | - |
| 07 feb 2024 | 39,04 | 39,04 | 39,04 | 39,04 | 39,04 | - |
| 06 feb 2024 | 39,95 | 39,95 | 39,95 | 39,95 | 39,95 | - |
| 05 feb 2024 | 39,83 | 39,83 | 39,83 | 39,83 | 39,83 | - |
| 02 feb 2024 | 40,17 | 40,17 | 40,17 | 40,17 | 40,17 | - |
| 01 feb 2024 | 39,74 | 39,74 | 39,74 | 39,74 | 39,74 | - |
| 31 ene 2024 | 40,00 | 40,00 | 40,00 | 40,00 | 40,00 | - |
| 30 ene 2024 | 40,28 | 40,28 | 40,28 | 40,28 | 40,28 | - |
| 29 ene 2024 | 39,76 | 39,76 | 39,76 | 39,76 | 39,76 | - |
| 26 ene 2024 | 40,08 | 40,08 | 40,08 | 40,08 | 40,08 | - |
| 25 ene 2024 | 39,94 | 39,94 | 39,94 | 39,94 | 39,94 | - |
| 24 ene 2024 | - | - | - | - | - | - |
| 23 ene 2024 | - | - | - | - | - | - |
| 22 ene 2024 | 39,27 | 39,27 | 39,27 | 39,27 | 39,27 | - |
| 19 ene 2024 | 38,88 | 38,88 | 38,88 | 38,88 | 38,88 | - |
| 18 ene 2024 | 38,65 | 38,65 | 38,65 | 38,65 | 38,65 | - |
| 17 ene 2024 | 38,47 | 38,47 | 38,47 | 38,47 | 38,47 | - |
| 16 ene 2024 | 38,89 | 38,89 | 38,89 | 38,89 | 38,89 | - |
| 15 ene 2024 | 39,01 | 39,01 | 39,01 | 39,01 | 39,01 | - |
| 12 ene 2024 | 38,84 | 38,84 | 38,84 | 38,84 | 38,84 | - |
| 11 ene 2024 | 38,41 | 38,41 | 38,41 | 38,48 | 38,48 | 14 |
| 10 ene 2024 | 38,41 | 38,41 | 38,41 | 38,41 | 38,41 | - |
| 09 ene 2024 | 38,18 | 38,18 | 38,18 | 38,18 | 38,18 | - |
| 08 ene 2024 | 38,05 | 38,05 | 38,05 | 38,05 | 38,05 | - |
| 05 ene 2024 | 37,80 | 37,80 | 37,80 | 37,80 | 37,80 | - |
| 04 ene 2024 | 37,39 | 37,39 | 37,39 | 37,44 | 37,44 | 8 |
| 03 ene 2024 | 36,41 | 36,41 | 36,41 | 36,41 | 36,41 | - |
| 02 ene 2024 | 36,80 | 36,80 | 36,80 | 36,80 | 36,80 | - |
| 29 dic 2023 | 36,61 | 36,61 | 36,61 | 36,61 | 36,61 | - |
| 28 dic 2023 | 36,51 | 36,51 | 36,51 | 36,51 | 36,51 | - |
| *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.