Mercados españoles cerrados

Tenaz Energy Corp. (7F4.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,4000-0,0200 (-0,83%)
Al cierre: 08:10AM CEST
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 20242,40002,40002,40002,40002,4000-
27 jun 20242,42002,42002,42002,42002,4200-
26 jun 20242,36002,36002,36002,36002,3600-
25 jun 20242,34002,34002,34002,34002,3400-
24 jun 20242,32002,32002,32002,32002,3200-
21 jun 20242,32002,32002,30002,30002,3000-
20 jun 20242,30002,30002,30002,30002,3000-
19 jun 20242,34002,34002,34002,34002,3400-
18 jun 20242,30002,30002,30002,30002,3000-
17 jun 20242,34002,34002,34002,34002,3400-
14 jun 20242,34002,34002,34002,34002,3400-
13 jun 20242,32002,32002,32002,32002,3200-
12 jun 20242,34002,34002,34002,34002,3400-
11 jun 20242,36002,36002,36002,36002,3600-
10 jun 20242,38002,38002,38002,38002,3800-
07 jun 20242,44002,44002,44002,44002,4400-
06 jun 20242,36002,50002,36002,50002,5000200
05 jun 20242,34002,34002,34002,34002,3400-
04 jun 20242,36002,36002,36002,36002,3600-
03 jun 20242,44002,44002,44002,44002,4400-
31 may 20242,42002,42002,42002,42002,4200-
30 may 20242,46002,46002,46002,46002,4600-
29 may 20242,50002,50002,50002,50002,5000-
28 may 20242,48002,48002,48002,48002,4800-
27 may 20242,44002,44002,44002,44002,4400-
24 may 20242,44002,44002,44002,44002,4400-
23 may 20242,48002,48002,48002,48002,4800-
22 may 20242,56002,56002,56002,56002,5600-
21 may 20242,62002,62002,62002,62002,6200-
20 may 20242,62002,62002,62002,62002,6200-
17 may 20242,64002,64002,64002,64002,6400-
16 may 20242,62002,62002,62002,62002,6200-
15 may 20242,60002,60002,60002,60002,6000-
14 may 20242,62002,62002,62002,62002,6200-
13 may 20242,62002,62002,62002,62002,6200-
10 may 20242,64002,64002,64002,64002,6400-
09 may 20242,62002,62002,62002,62002,6200-
08 may 20242,60002,60002,60002,60002,6000-
07 may 20242,64002,64002,64002,64002,6400-
06 may 20242,62002,62002,62002,62002,6200-
03 may 20242,68002,68002,68002,68002,6800-
02 may 20242,76002,76002,76002,76002,7600-
30 abr 20242,88002,88002,88002,88002,8800-
29 abr 20242,66002,66002,66002,66002,6600-
26 abr 20242,62002,62002,62002,62002,6200-
25 abr 20242,66002,66002,66002,66002,6600-
24 abr 20242,64002,68002,64002,68002,6800-
23 abr 20242,64002,64002,64002,64002,6400-
22 abr 20242,76002,76002,76002,76002,7600-
19 abr 20242,80002,80002,80002,80002,8000-
18 abr 20242,74002,74002,74002,74002,7400-
17 abr 20242,74002,74002,74002,74002,7400-
16 abr 20242,78002,78002,78002,78002,7800-
15 abr 20242,76002,76002,76002,76002,7600-
12 abr 20242,66002,66002,66002,66002,6600-
11 abr 20242,60002,60002,60002,60002,6000-
10 abr 20242,60002,60002,60002,60002,6000-
09 abr 20242,64002,64002,64002,64002,6400-
08 abr 20242,64002,70002,64002,70002,7000-
05 abr 20242,60002,60002,60002,60002,6000-
04 abr 20242,62002,64002,62002,64002,6400-
03 abr 20242,50002,50002,50002,50002,5000-
02 abr 20242,44002,44002,44002,44002,4400-
28 mar 20242,38002,38002,38002,38002,3800-
27 mar 20242,34002,34002,34002,34002,3400-
26 mar 20242,36002,36002,36002,36002,3600-
25 mar 20242,34002,34002,34002,34002,3400-
22 mar 20242,34002,34002,34002,34002,3400-
21 mar 20242,32002,32002,32002,32002,3200-
20 mar 20242,34002,34002,34002,34002,3400-
19 mar 20242,32002,34002,32002,34002,3400-
18 mar 20242,26002,26002,26002,26002,2600-
15 mar 20242,26002,26002,26002,26002,2600-
14 mar 20242,32002,32002,32002,32002,3200-
13 mar 20242,36002,36002,36002,36002,3600-
12 mar 20242,36002,36002,36002,36002,3600-
11 mar 20242,38002,38002,38002,38002,3800-
08 mar 20242,40002,40002,40002,40002,4000-
07 mar 20242,44002,44002,44002,44002,4400-
06 mar 20242,44002,46002,44002,46002,4600-
05 mar 20242,54002,58002,54002,58002,5800-
04 mar 20242,68002,68002,68002,68002,6800-
01 mar 20242,62002,62002,62002,62002,6200-
29 feb 20242,58002,58002,58002,58002,5800-
28 feb 20242,58002,58002,58002,58002,5800-
27 feb 20242,58002,58002,58002,58002,5800-
26 feb 20242,64002,64002,64002,64002,6400-
23 feb 20242,68002,68002,64002,64002,6400-
22 feb 20242,60002,60002,60002,60002,6000-
21 feb 20242,50002,50002,50002,50002,5000-
20 feb 20242,50002,54002,50002,54002,5400-
19 feb 20242,50002,50002,50002,50002,5000-
16 feb 20242,40002,40002,40002,40002,4000-
15 feb 20242,34002,34002,34002,34002,3400-
14 feb 20242,30002,34002,30002,34002,3400-
13 feb 20242,38002,38002,38002,38002,3800-
12 feb 20242,38002,48002,38002,48002,4800-
09 feb 20242,34002,34002,34002,34002,3400-
08 feb 20242,36002,36002,36002,36002,3600-
07 feb 20242,38002,38002,38002,38002,3800-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...