Mercados españoles cerrados en 2 hrs

Teleperformance SE (RCF.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
99,70+0,34 (+0,34%)
A partir del 01:59PM CEST. Mercado abierto.
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 may 202499,7699,7699,7099,7099,701250
07 may 202499,3699,3699,3699,3699,36-
06 may 202494,8494,8494,8494,8494,84-
03 may 202497,3097,3096,8896,8896,8853
02 may 202488,2094,1088,2093,9093,90560
30 abr 202489,0890,0485,1285,1285,12260
29 abr 202488,4490,1288,4490,1290,1219
26 abr 202488,0688,0688,0688,0688,06-
25 abr 202489,4489,4489,4489,4489,44-
24 abr 202490,6290,6290,1890,1890,1850
23 abr 202490,4290,4290,4290,4290,42-
22 abr 202487,6687,6687,6687,6687,66-
19 abr 202485,4685,4685,4685,4685,46-
18 abr 202486,4686,4686,4686,4686,46-
17 abr 202488,3288,3288,3288,3288,32-
16 abr 202486,8486,8486,8486,8486,84-
15 abr 202489,9889,9889,9889,9889,987
12 abr 202490,8290,8290,8290,8290,82-
11 abr 202491,8691,8691,8691,8691,86-
10 abr 202495,3496,1894,9896,1896,18200
09 abr 202493,1496,0893,1496,0896,0815
08 abr 202491,3491,3491,3491,3491,3450
05 abr 202487,8287,8287,7887,7887,78150
04 abr 202489,3689,3689,3689,3689,36-
03 abr 202489,5289,5289,5289,5289,52-
02 abr 202489,5889,5889,5889,5889,588
28 mar 202490,6690,6690,6690,6690,66-
27 mar 202490,7691,9690,7691,9691,9655
26 mar 202490,5090,5290,5090,5290,52360
25 mar 202490,8090,8090,8090,8090,80-
22 mar 202487,9290,6087,9290,6090,6085
21 mar 202486,8688,5086,8688,5088,50300
20 mar 202483,4283,4283,4283,4283,42-
19 mar 202484,5284,5284,5284,5284,52-
18 mar 202486,8486,8485,5685,5685,5625
15 mar 202486,2286,2286,2286,2286,22-
14 mar 202484,0884,0884,0884,0884,08-
13 mar 202484,8484,8483,7484,5484,5460
12 mar 202485,0488,9684,6884,8684,86155
11 mar 202485,8685,8685,8685,8685,861
08 mar 202486,4686,4686,3086,3086,3040
07 mar 2024104,45104,4584,5487,5887,58526
06 mar 2024112,70115,00111,35113,70113,70175
05 mar 2024112,00112,00112,00112,00112,0070
04 mar 2024110,90110,90110,00110,00110,0080
01 mar 2024114,85115,70114,85115,70115,7064
29 feb 2024113,10119,10113,05113,10113,10817
28 feb 2024133,40133,4097,62115,15115,15733
27 feb 2024130,45132,80130,45132,80132,8050
26 feb 2024132,45132,45132,45132,45132,45-
23 feb 2024133,55133,55133,55133,55133,55-
22 feb 2024134,05134,05134,05134,05134,05-
21 feb 2024133,85133,85133,85133,85133,85-
20 feb 2024134,30134,30134,30134,30134,30-
19 feb 2024134,85134,85134,85134,85134,85-
16 feb 2024136,90136,90136,90136,90136,90-
15 feb 2024134,90134,90134,90134,90134,90-
14 feb 2024135,00135,00135,00135,00135,00-
13 feb 2024138,60138,60138,60138,60138,60-
12 feb 2024138,85138,85138,85138,85138,85-
09 feb 2024140,55140,55140,55140,55140,55-
08 feb 2024140,70140,70140,70140,70140,704
07 feb 2024144,05144,05141,30141,30141,3037
06 feb 2024142,30143,55142,30143,55143,5516
05 feb 2024141,35143,05141,35143,05143,0514
02 feb 2024140,35140,35140,35140,35140,35-
01 feb 2024144,10144,10144,10144,10144,10-
31 ene 2024148,45148,45148,45148,45148,45-
30 ene 2024147,95147,95147,95147,95147,95-
29 ene 2024147,75147,75145,55145,55145,555
26 ene 2024143,10143,10143,10143,10143,10-
25 ene 2024152,75152,75152,75152,75152,75-
24 ene 2024150,55150,65150,55150,65150,658
23 ene 2024145,10148,00145,10148,00148,00300
22 ene 2024144,80144,80142,40142,40142,4017
19 ene 2024133,60133,60133,60133,60133,60-
18 ene 2024128,10128,10128,10128,10128,10-
17 ene 2024130,00131,20130,00131,20131,2055
16 ene 2024135,30135,30132,20132,20132,20100
15 ene 2024133,40133,40133,40133,40133,40-
12 ene 2024133,40133,40133,40133,40133,40-
11 ene 2024128,80132,50128,80132,50132,5025
10 ene 2024129,85129,85129,85129,85129,85-
09 ene 2024132,70132,70126,45126,45126,4560
08 ene 2024129,60133,20129,60133,20133,2025
05 ene 2024129,65129,65129,65129,65129,65-
04 ene 2024127,90127,90127,90127,90127,90-
03 ene 2024132,85132,85132,85132,85132,85-
02 ene 2024132,05132,05132,05132,05132,05-
29 dic 2023134,30134,30134,30134,30134,30-
28 dic 2023133,80133,80133,80133,80133,80-
27 dic 2023132,95132,95132,95132,95132,95-
22 dic 2023135,60135,60132,90132,90132,90100
21 dic 2023130,60130,60130,60130,60130,60-
20 dic 2023129,25129,25129,25129,25129,25-
19 dic 2023124,80124,80124,80124,80124,80-
18 dic 2023121,90125,70121,90125,70125,70100
15 dic 2023121,20121,20121,20121,20121,20-
14 dic 2023117,80117,80117,80117,80117,80-
13 dic 2023118,15118,15118,15118,15118,15100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...