Mercados españoles cerrados

TAL Education Group (TAL)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
13,41+0,06 (+0,45%)
Al cierre: 04:00PM EDT
13,33 -0,08 (-0,60%)
Después del cierre: 07:55PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202413,7013,9713,2913,4113,4110.943.600
25 abr 202412,6713,4112,1413,3513,3513.872.000
24 abr 202412,0012,3311,6312,2612,2614.955.200
23 abr 202412,5712,6811,9912,1912,195.738.600
22 abr 202411,5912,1011,5911,9511,958.337.100
19 abr 202411,5511,6311,3811,4311,433.671.100
18 abr 202411,8012,0811,5911,6511,655.008.300
17 abr 202411,4211,8911,3911,6211,624.715.000
16 abr 202411,4411,7411,2911,3211,328.953.300
15 abr 202411,8312,1511,6311,7611,7612.192.200
12 abr 202411,9712,1711,4511,7011,7012.252.500
11 abr 202412,0012,3411,8612,2112,219.414.300
10 abr 202411,3511,9511,3511,7711,776.665.200
09 abr 202411,1211,4511,1011,4011,407.224.000
08 abr 202411,1711,2910,9811,0711,073.267.400
05 abr 202411,2611,2811,0611,1211,121.964.000
04 abr 202411,4111,7511,1311,1311,131.590.900
03 abr 202411,5011,5111,2511,4411,442.078.500
02 abr 202411,5111,6911,4311,6611,663.029.400
01 abr 202411,5411,8011,4611,5611,562.343.000
28 mar 202411,3311,5411,2611,3511,352.860.300
27 mar 202411,2011,2810,8711,2611,263.869.000
26 mar 202411,4911,4911,2211,3911,395.336.300
25 mar 202411,9311,9811,2111,3411,346.289.000
22 mar 202411,9612,0211,6511,8611,867.448.600
21 mar 202412,1012,2911,9812,1312,134.225.200
20 mar 202411,9012,2311,6012,0612,065.603.800
19 mar 202411,7311,7711,5511,6211,624.521.700
18 mar 202412,1012,1011,7411,8511,854.206.800
15 mar 202412,5012,5312,0012,0212,026.719.500
14 mar 202412,7212,8012,4112,5412,548.652.600
13 mar 202412,9013,4512,7212,7312,736.586.400
12 mar 202412,6413,0112,5912,8712,877.288.500
11 mar 202412,1412,9012,1212,4912,4913.195.500
08 mar 202412,2612,2611,5211,8211,828.718.400
07 mar 202412,0512,3312,0012,2312,238.509.600
06 mar 202413,5013,5011,8312,0012,0014.514.100
05 mar 202413,2713,3512,8513,1913,195.926.500
04 mar 202414,7714,7913,3713,4213,4210.578.200
01 mar 202414,9215,2014,6914,8214,824.406.900
29 feb 202414,9615,2714,6114,7314,736.665.000
28 feb 202414,6814,8014,3314,6314,633.927.900
27 feb 202414,5915,3014,2915,1115,116.439.700
26 feb 202414,3515,3214,3014,4414,447.318.700
23 feb 202413,4714,2513,4714,2114,216.961.700
22 feb 202413,9513,9913,1413,4013,4013.674.400
21 feb 202413,9314,1013,5913,6413,644.093.500
20 feb 202414,5014,5613,4513,7213,727.222.200
16 feb 202415,0015,3014,1214,1714,176.742.500
15 feb 202415,1515,5214,2114,6414,646.836.200
14 feb 202414,5115,2714,5115,2415,245.169.700
13 feb 202413,9414,5513,8614,2814,283.121.200
12 feb 202413,6814,6413,6614,3614,367.230.200
09 feb 202413,2013,6013,0313,5913,594.500.300
08 feb 202413,2213,4412,7813,2113,2119.214.500
07 feb 202411,7612,1211,5712,0412,049.017.800
06 feb 202411,4312,5911,4012,1812,1814.590.400
05 feb 202411,3711,3710,8911,2511,2513.217.600
02 feb 202411,0711,4711,0611,1111,117.862.400
01 feb 202410,8211,1410,7710,9410,945.318.200
31 ene 202410,6310,8710,4910,6410,645.064.900
30 ene 202410,3610,9610,3410,7610,765.709.700
29 ene 202411,6911,7110,4810,7010,7014.142.600
26 ene 202411,8212,2211,4611,7511,755.776.900
25 ene 202411,2012,7011,0611,9411,9416.536.200
24 ene 202412,1912,6611,2111,3011,3010.128.700
23 ene 202411,1211,4710,7510,8910,896.502.200
22 ene 202410,6610,8710,4510,6510,657.593.300
19 ene 202411,1411,2910,8111,1211,125.872.100
18 ene 202411,4311,5311,1711,2711,273.524.300
17 ene 202411,1311,3910,5611,3011,309.422.300
16 ene 202411,7912,1811,7811,7911,794.428.700
12 ene 202412,1012,2712,0312,1112,112.881.400
11 ene 202411,9312,2111,7712,1412,146.350.800
10 ene 202411,9412,3111,5011,6611,664.540.600
09 ene 202411,7912,1111,6612,0712,073.756.800
08 ene 202412,4312,4411,6111,8811,886.936.800
05 ene 202412,5512,8312,4912,6412,645.586.400
04 ene 202412,3712,7712,2812,5912,597.084.600
03 ene 202411,8012,4811,6112,3712,377.953.100
02 ene 202412,5412,6811,6711,7911,798.519.300
29 dic 202311,9013,1611,8312,6312,639.546.900
28 dic 202312,0212,2711,7511,8011,806.171.100
27 dic 202312,1412,3011,8111,8111,816.233.300
26 dic 202312,0412,2411,7811,9611,963.985.300
22 dic 202311,4412,1611,3012,0912,0912.135.700
21 dic 202312,4212,6212,2712,5612,565.095.000
20 dic 202312,2712,6812,1812,1812,185.393.100
19 dic 202312,2612,9412,2612,4512,455.451.700
18 dic 202312,9812,9812,1612,2912,296.755.100
15 dic 202313,3613,4912,5712,8512,858.450.400
14 dic 202312,4513,4212,4513,1013,1010.116.200
13 dic 202312,2512,6312,1612,4512,458.626.300
12 dic 202311,6912,4511,6612,1712,176.933.400
11 dic 202311,1411,9411,0211,6511,659.373.100
08 dic 202311,0211,3610,9911,1411,147.141.300
07 dic 202311,3911,6811,0011,2411,248.799.900
06 dic 202311,4511,9811,0911,1511,158.964.300
05 dic 202311,1811,5511,0811,2711,277.629.800
04 dic 202312,1412,2011,4711,5711,579.522.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...