Mercados españoles cerrados

Talos Energy Inc. (TALO)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
13,26+0,06 (+0,45%)
Al cierre: 04:00PM EDT
13,26 0,00 (0,00%)
Después del cierre: 06:51PM EDT
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202413,4213,4413,1013,2613,261.289.655
02 may 202413,0413,2813,0313,2013,201.082.800
01 may 202413,1413,1912,7312,9112,911.607.400
30 abr 202413,8813,8813,1613,1813,181.218.000
29 abr 202413,8714,0713,8214,0214,02858.900
26 abr 202413,7513,9513,6413,9413,94674.400
25 abr 202413,4913,8113,3413,7813,781.254.200
24 abr 202413,7113,7713,4713,5313,531.410.400
23 abr 202413,5413,8613,4213,7513,751.416.200
22 abr 202413,5713,8013,3213,5713,571.013.300
19 abr 202413,1813,6413,1513,5413,541.010.900
18 abr 202413,3613,5313,2013,2813,28983.300
17 abr 202413,2913,5313,2313,2713,271.194.000
16 abr 202413,5013,6513,2413,3113,311.313.200
15 abr 202414,0314,1513,5513,5713,571.134.200
12 abr 202414,2814,5114,0114,0714,071.603.300
11 abr 202414,3714,4113,9714,1914,191.429.400
10 abr 202414,3314,5614,1114,3614,361.944.300
09 abr 202414,4514,6714,4214,5214,522.130.400
08 abr 202414,3314,4814,2214,4014,401.499.800
05 abr 202414,1514,4413,9514,3314,331.281.500
04 abr 202414,0814,2013,8814,1214,121.550.100
03 abr 202413,9814,1913,9114,0514,051.740.700
02 abr 202413,9214,1213,5813,9613,962.101.900
01 abr 202413,9313,9913,6513,9213,921.281.500
28 mar 202413,8313,9613,6813,9313,931.563.400
27 mar 202413,1713,6713,1313,6513,651.751.100
26 mar 202413,6713,6713,1513,1713,171.166.600
25 mar 202413,4113,6713,4113,5913,591.428.600
22 mar 202413,6813,7713,3413,4613,461.512.800
21 mar 202413,7013,9113,6213,7213,721.477.600
20 mar 202413,2913,8113,1813,7413,742.369.300
19 mar 202412,9113,5112,9113,2913,292.470.200
18 mar 202413,3013,3212,8013,0113,012.033.200
15 mar 202412,7813,1412,7812,8512,854.527.000
14 mar 202413,0613,1512,6512,8212,823.592.400
13 mar 202412,8313,1412,6513,0013,003.281.100
12 mar 202412,7812,8312,5612,8212,821.207.300
11 mar 202412,6312,8512,5312,7012,701.254.000
08 mar 202412,6613,0212,5112,7212,721.728.600
07 mar 202412,8712,9212,4812,5212,522.351.900
06 mar 202413,2113,3312,6712,8312,831.886.500
05 mar 202413,1213,4812,9713,0413,041.736.400
04 mar 202413,5113,5812,9713,2513,252.241.800
01 mar 202413,3113,5613,1813,3313,332.304.200
29 feb 202413,0413,5512,6913,1913,192.511.600
28 feb 202413,0413,4012,9613,0013,002.515.800
27 feb 202413,1113,3913,0313,2113,211.742.300
26 feb 202412,7512,9812,6612,9612,96975.700
23 feb 202412,9613,0312,7012,9512,95883.700
22 feb 202413,1213,2512,9013,2013,201.073.400
21 feb 202413,1213,4213,0813,2513,251.095.300
20 feb 202413,0913,2712,8613,0313,03984.500
16 feb 202413,0013,3512,8413,1613,161.109.500
15 feb 202412,3313,0012,3312,9912,992.197.100
14 feb 202412,4112,5912,2012,2912,291.168.900
13 feb 202412,4712,6012,2512,3012,301.388.300
12 feb 202412,3012,8612,3012,6312,631.182.900
09 feb 202412,2912,5612,1712,3012,301.410.500
08 feb 202412,2612,5312,2112,3312,331.479.400
07 feb 202412,0312,2511,7812,2112,212.068.600
06 feb 202411,9612,2511,8612,0112,011.531.700
05 feb 202412,1012,1011,7511,9911,991.733.200
02 feb 202412,4712,5012,1512,2312,231.619.000
01 feb 202413,1013,1412,4712,5512,552.111.100
31 ene 202413,6013,6012,9112,9712,972.619.700
30 ene 202413,2713,6513,2013,6013,601.592.800
29 ene 202413,2013,5212,9413,4013,403.437.600
26 ene 202413,3213,4513,0213,1813,181.610.500
25 ene 202413,3313,3312,9013,2613,261.489.400
24 ene 202412,9913,0712,7213,0413,041.765.800
23 ene 202413,0713,3312,6912,8212,822.483.400
22 ene 202412,9013,2712,7013,0213,025.836.000
19 ene 202412,4412,8512,2012,7312,7314.833.100
18 ene 202412,6112,7312,1012,6112,6115.699.400
17 ene 202412,5112,7212,3112,5312,531.126.700
16 ene 202413,4013,8912,6412,6512,652.333.300
12 ene 202413,6113,6913,3113,5113,51772.000
11 ene 202413,0813,3113,0513,1413,14855.400
10 ene 202413,1813,1812,8813,0613,06692.700
09 ene 202413,5213,5213,0813,2213,22872.000
08 ene 202413,3413,5813,1613,5713,57755.600
05 ene 202413,8813,9313,6113,7113,71979.200
04 ene 202414,7014,7713,7313,7313,731.119.800
03 ene 202414,4314,7714,2014,6614,661.515.400
02 ene 202414,3214,6514,2814,4014,40796.500
29 dic 202314,4214,5314,1814,2314,23709.900
28 dic 202314,4814,5614,3214,3314,33592.500
27 dic 202314,6214,6314,3714,5014,50713.000
26 dic 202314,5214,6814,3914,4914,49744.000
22 dic 202314,3714,6514,2614,3114,31554.500
21 dic 202314,2214,3013,9514,2714,27734.500
20 dic 202314,6014,6914,1414,1614,161.238.900
19 dic 202314,1414,5814,0514,5414,541.259.400
18 dic 202314,3814,6814,2114,2214,221.085.500
15 dic 202314,2614,3213,7414,0514,055.408.200
14 dic 202313,6714,2413,6414,1114,112.197.900
13 dic 202312,7613,3112,5613,3113,311.572.700
12 dic 202312,7412,7412,4512,6412,641.258.900
11 dic 202313,2913,3312,9013,0013,001.209.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...