Mercados españoles cerrados en 5 hrs 23 min

Teleperformance SE (RCF.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
103,90-1,45 (-1,38%)
A partir del 08:13AM CEST. Mercado abierto.
Intervalo de fechas:
29 may 2023 - 29 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 may 2024103,90103,90103,90103,90103,9020
28 may 2024105,35105,35105,35105,35105,35-
28 may 20243.85 Dividendo
27 may 2024106,55106,55106,55106,55102,70-
24 may 2024103,45105,25103,45105,25101,4520
23 may 2024107,20107,20107,20107,20103,33-
22 may 2024107,25107,25107,25107,25103,37-
21 may 2024108,95108,95108,95108,95105,01-
20 may 2024106,60106,60106,60106,60102,75-
17 may 2024109,25109,25109,25109,25105,30-
16 may 2024109,35109,35109,35109,35105,40-
15 may 2024106,00106,00106,00106,00102,17-
14 may 2024106,30106,30106,30106,30102,46-
13 may 2024102,70102,70102,70102,7098,99-
10 may 202498,8898,8898,8898,8895,31-
09 may 202499,2499,2499,2499,2495,65-
08 may 202499,7299,7299,7299,7296,12-
07 may 202499,3899,3899,3899,3895,79-
06 may 202494,8494,8494,8494,8491,41-
03 may 202497,3297,3297,3297,3293,80-
02 may 202487,9687,9687,9687,9684,78-
30 abr 202489,1089,1089,1089,1085,88-
29 abr 202488,4688,4688,4688,4685,26-
26 abr 202488,0288,0288,0288,0284,84-
25 abr 202489,4489,4489,4489,4486,21-
24 abr 202490,5890,5890,5890,5887,31-
23 abr 202490,4090,4090,4090,4087,13-
22 abr 202487,6487,6487,6487,6484,47-
19 abr 202485,7685,7685,7685,7682,66-
18 abr 202486,4486,4486,4486,4483,32-
17 abr 202488,3088,3088,3088,3085,11-
16 abr 202487,0287,0287,0287,0283,88-
15 abr 202489,5489,5489,5489,5486,30-
12 abr 202490,7890,7890,7890,7887,50-
11 abr 202491,8291,8291,8291,8288,50-
10 abr 202495,3495,3495,3495,3491,90-
09 abr 202493,1293,1293,1293,1289,76-
08 abr 202491,0091,0091,0091,0087,71-
05 abr 202487,7487,7487,7487,7484,57-
04 abr 202489,3689,3689,3689,3686,13-
03 abr 202489,5689,6089,5689,6086,3634
02 abr 202489,5889,5889,5889,5886,34-
28 mar 202490,5890,5890,5890,5887,31-
27 mar 202490,7290,7290,7290,7287,44-
26 mar 202490,0690,0690,0690,0686,81-
25 mar 202490,8090,8090,8090,8087,52-
22 mar 202487,9487,9487,9487,9484,76-
21 mar 202486,8686,8686,8686,8683,72-
20 mar 202483,4483,4483,4483,4480,43-
19 mar 202484,5884,5884,5884,5881,52-
18 mar 202486,8086,8086,8086,8083,66-
15 mar 202486,2486,2486,2486,2483,12-
14 mar 202484,0884,0884,0884,0881,04-
13 mar 202484,9284,9284,9284,9281,85-
12 mar 202485,0685,0685,0685,0681,99-
11 mar 202485,5685,5685,5685,5682,47-
08 mar 202486,2086,2086,2086,2083,09-
07 mar 2024104,45104,45104,45104,45100,68-
06 mar 2024112,65112,65112,65112,65108,58-
05 mar 2024110,10110,10110,10110,10106,12-
04 mar 2024110,90110,90110,90110,90106,89-
01 mar 2024114,85114,85114,85114,85110,70-
29 feb 2024112,80112,80112,80112,80108,72-
28 feb 2024132,95132,95132,95132,95128,15-
27 feb 2024130,45130,45130,45130,45125,74-
26 feb 2024132,35132,35132,35132,35127,57-
23 feb 2024133,55133,55133,55133,55128,72-
22 feb 2024134,10134,10134,10134,10129,25-
21 feb 2024133,80133,80133,80133,80128,97-
20 feb 2024134,35134,35134,35134,35129,50-
19 feb 2024134,75134,75134,75134,75129,88-
16 feb 2024136,80136,80136,80136,80131,86-
15 feb 2024134,90134,90134,90134,90130,03-
14 feb 2024135,00135,00135,00135,00130,12-
13 feb 2024138,55138,55138,55138,55133,54-
12 feb 2024138,80138,80138,80138,80133,78-
09 feb 2024140,65140,65140,65140,65135,57-
08 feb 2024140,70140,70140,70140,70135,62-
07 feb 2024144,00144,00144,00144,00138,80-
06 feb 2024142,65142,65142,65142,65137,50-
05 feb 2024141,35141,35141,35141,35136,24-
02 feb 2024140,45140,45140,45140,45135,38-
01 feb 2024143,85143,85143,85143,85138,65-
31 ene 2024148,45148,45148,45148,45143,09-
30 ene 2024147,75147,75147,75147,75142,41-
29 ene 2024147,75147,75147,75147,75142,41-
26 ene 2024143,00143,00143,00143,00137,83-
25 ene 2024152,75152,75152,75152,75147,23-
24 ene 2024150,55150,55150,55150,55145,11-
23 ene 2024145,10145,10145,10145,10139,86-
22 ene 2024144,80144,80144,80144,80139,57-
19 ene 2024133,35133,35133,35133,35128,53-
18 ene 2024128,10128,10128,10128,10123,47-
17 ene 2024130,00130,00130,00130,00125,30-
16 ene 2024135,30135,30135,30135,30130,41-
15 ene 2024133,40133,40133,40133,40128,58-
12 ene 2024133,40133,40133,40133,40128,58-
11 ene 2024128,80128,80128,80128,80124,15-
10 ene 2024129,85129,85129,85129,85125,16-
09 ene 2024131,90131,90131,90131,90127,13-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...