Mercados españoles cerrados

Tivoli A/S (6YE.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
94,800,00 (0,00%)
Al cierre: 03:29PM CEST
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202494,8094,8094,8094,8094,80-
09 may 202494,8094,8094,8094,8094,80-
08 may 202495,6095,6095,6095,6095,60-
07 may 202497,2097,2097,2097,2097,20-
06 may 202497,2097,2097,2097,2097,20-
03 may 202497,2097,2097,2097,2097,20-
02 may 202495,2097,2095,2097,2097,20-
30 abr 202494,2097,2094,2096,8096,80-
29 abr 202496,8098,4096,8096,8096,80-
26 abr 202496,8098,2096,8098,2098,20-
25 abr 202497,2097,2096,8097,2097,20-
24 abr 202497,2097,2097,2097,2097,20-
24 abr 20243.77 Dividendo
23 abr 202495,2096,8095,2096,8093,03-
22 abr 202494,6096,2094,6095,2091,49-
19 abr 202494,8094,8094,6094,6090,92-
18 abr 202494,2095,0094,2095,0091,30-
17 abr 202494,2094,6094,2094,6090,92-
16 abr 202494,2094,8094,2094,8091,11-
15 abr 202494,0095,0094,0094,2090,53-
12 abr 202495,0095,2094,6095,2091,49-
11 abr 202494,6094,8094,2094,8091,11-
10 abr 202494,6094,8094,6094,6090,92-
09 abr 202495,2095,2095,0095,0091,30-
08 abr 202496,0096,0095,2095,2091,49-
05 abr 202495,4095,4094,2095,4091,68-
04 abr 202494,8095,2094,6095,0091,30-
03 abr 202495,8096,0095,0095,0091,30-
02 abr 202497,2097,2095,4095,4091,68-
28 mar 202497,2097,2097,2097,2093,41-
27 mar 202496,2097,2096,2097,2093,41-
26 mar 202497,8097,8095,2095,2091,49-
25 mar 202499,2099,2097,2098,2094,38-
22 mar 202498,2098,6097,8098,6094,76-
21 mar 202499,2099,2098,6098,6094,76-
20 mar 202499,2099,2098,2098,6094,76-
19 mar 202497,2098,6097,2098,2094,38-
18 mar 202496,8097,6096,2097,6093,80-
15 mar 202496,0096,8095,8096,8093,03-
14 mar 202495,8095,8095,0095,8092,07-
13 mar 202496,8096,8095,4095,8092,07-
12 mar 202494,8096,8094,8096,8093,03-
11 mar 202494,8095,8094,0095,8092,07-
08 mar 202495,2095,6095,0095,0091,30-
07 mar 202495,2095,2094,4094,4090,72-
06 mar 202496,2096,2095,0095,2091,49-
05 mar 202494,0096,0094,0096,0092,26-
04 mar 202494,6095,0094,2094,2090,53-
01 mar 202494,4098,4094,4095,0091,3010
29 feb 202498,2098,6096,0096,0092,26-
28 feb 202497,6097,6097,2097,6093,80-
27 feb 202496,2097,2096,2096,8093,03-
26 feb 202499,2099,2096,8096,8093,03-
23 feb 202499,6099,6098,6098,6094,76-
22 feb 202499,2099,6099,2099,2095,34-
21 feb 2024100,50100,5099,6099,6095,72-
20 feb 202499,60101,0099,60100,0096,11-
19 feb 2024100,00100,0099,6099,6095,72-
16 feb 2024100,00100,0099,6099,6095,72-
15 feb 202499,60100,0099,60100,0096,11-
14 feb 202499,2099,6099,2099,6095,72-
13 feb 202499,2099,6099,2099,2095,34-
12 feb 202499,6099,6099,6099,6095,72-
09 feb 2024100,00100,0099,2099,6095,72-
08 feb 202499,6099,6099,6099,6095,72-
07 feb 2024100,00100,0099,6099,6095,72-
06 feb 2024100,00100,5099,6099,6095,72-
05 feb 2024100,50100,50100,00100,0096,11-
02 feb 2024100,50100,5099,60100,5096,59-
01 feb 2024101,50101,50100,00100,0096,11-
31 ene 202499,20101,0099,20101,0097,07-
30 ene 202499,2099,2099,2099,2095,34-
29 ene 202499,2099,2099,2099,2095,34-
26 ene 202499,2099,2099,2099,2095,34-
25 ene 202498,6098,6098,6098,6094,76-
24 ene 202498,6098,6098,6098,6094,76-
23 ene 202498,6098,6098,6098,6094,76-
22 ene 202498,2098,2098,2098,2094,38-
19 ene 202496,8096,8096,8096,8093,03-
18 ene 202496,8096,8096,8096,8093,03-
17 ene 202496,0096,0096,0096,0092,26-
16 ene 202496,2096,2096,2096,2092,45-
15 ene 202496,8096,8096,8096,8093,03-
12 ene 202496,8096,8096,8096,8093,03-
11 ene 202496,0096,0096,0096,0092,26-
10 ene 202495,4095,4095,4095,4091,68-
09 ene 202495,0095,0095,0095,0091,30-
08 ene 202494,2094,2094,2094,2090,53-
05 ene 202494,0094,0094,0094,0090,34-
04 ene 202493,2093,2093,2093,2089,57-
03 ene 202493,2093,2093,2093,2089,57-
02 ene 202493,0093,0093,0093,0089,38-
29 dic 202389,8089,8089,8089,8086,30-
28 dic 202392,8092,8092,8092,8089,19-
27 dic 202392,6092,6092,6092,6088,99-
22 dic 202393,0093,0093,0093,0089,38-
21 dic 202392,6092,6092,6092,6088,99-
20 dic 202392,8092,8092,8092,8089,19-
19 dic 202392,8092,8092,8092,8089,19-
18 dic 202392,6092,6092,6092,6088,99-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...