Mercados españoles cerrados

Teekay Corp (TCD.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
8,14+0,23 (+2,91%)
Al cierre: 08:21PM CEST
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 20248,068,228,028,148,14-
09 may 20247,598,077,587,917,91-
08 may 20247,147,467,147,447,44-
07 may 20247,117,187,057,187,18-
06 may 20247,177,237,127,137,13-
03 may 20247,247,247,147,187,18-
02 may 20247,007,166,997,167,16-
30 abr 20247,047,046,866,926,92-
29 abr 20247,017,076,997,077,07-
26 abr 20246,867,036,807,037,03-
25 abr 20246,806,846,786,826,82-
24 abr 20246,816,846,776,806,80-
23 abr 20246,786,876,756,836,83-
22 abr 20246,836,866,796,826,82-
19 abr 20246,606,786,606,786,78-
18 abr 20246,746,786,666,666,66-
17 abr 20246,836,846,766,776,77-
16 abr 20246,836,846,746,796,79-
15 abr 20246,836,916,816,846,84-
12 abr 20246,957,056,866,866,86-
11 abr 20246,726,956,706,906,90-
10 abr 20246,606,746,596,706,70-
09 abr 20246,806,806,586,616,61-
08 abr 20246,896,936,746,806,80-
05 abr 20246,997,096,896,916,91-
04 abr 20247,147,157,037,037,03-
03 abr 20246,947,186,897,187,18-
02 abr 20246,987,016,906,946,94-
28 mar 20246,656,756,656,756,75-
27 mar 20246,656,706,656,656,65-
26 mar 20246,706,706,606,706,70-
25 mar 20246,756,806,756,756,75-
22 mar 20246,806,806,756,756,75-
21 mar 20246,756,856,756,856,85-
20 mar 20246,756,756,656,756,75-
19 mar 20246,656,756,656,756,75-
18 mar 20246,606,656,556,656,65-
15 mar 20246,656,706,656,656,65-
14 mar 20246,556,656,556,656,65-
13 mar 20246,456,556,456,556,55-
12 mar 20246,506,556,506,556,55-
11 mar 20246,556,556,506,556,55-
08 mar 20246,606,606,556,556,55-
07 mar 20246,606,656,556,606,60-
06 mar 20246,656,706,606,656,65-
05 mar 20246,706,806,656,656,65-
04 mar 20247,007,006,706,706,70-
01 mar 20247,007,106,957,057,05-
29 feb 20246,907,006,857,007,00-
28 feb 20246,857,006,856,906,90-
27 feb 20246,906,956,806,856,85-
26 feb 20246,756,956,756,956,95-
23 feb 20246,656,806,556,756,75-
22 feb 20247,607,606,606,706,70-
21 feb 20247,307,707,307,557,55-
20 feb 20247,607,607,357,357,35-
19 feb 20247,607,657,607,607,60-
16 feb 20247,757,807,657,657,65-
15 feb 20247,657,757,507,757,75-
14 feb 20247,557,657,557,607,60-
13 feb 20247,657,707,557,557,55-
12 feb 20247,457,657,457,657,65-
09 feb 20247,507,557,407,457,45-
08 feb 20247,657,657,457,557,55-
07 feb 20247,657,707,507,657,65-
06 feb 20247,907,907,057,757,75-
05 feb 20248,058,107,857,957,95-
02 feb 20248,208,208,108,158,15-
01 feb 20248,358,508,008,208,20-
31 ene 20248,308,358,158,358,35-
30 ene 20248,058,308,008,308,30-
29 ene 20248,108,208,008,008,00-
26 ene 20247,908,057,908,058,05-
25 ene 20247,907,957,807,907,90-
24 ene 20247,657,857,607,807,80-
23 ene 20247,657,807,607,657,65-
22 ene 20247,707,757,657,707,70-
19 ene 20247,557,757,557,707,70-
18 ene 20247,507,557,507,557,55-
17 ene 20247,407,557,357,457,45-
16 ene 20247,407,607,357,407,40-
15 ene 20247,357,407,357,357,35-
12 ene 20247,157,457,157,357,35-
11 ene 20247,057,157,007,157,15-
10 ene 20247,107,106,957,057,05-
09 ene 20247,057,157,007,157,15-
08 ene 20247,207,206,957,107,10-
05 ene 20246,957,306,907,207,20-
04 ene 20246,907,156,856,956,95-
03 ene 20246,606,956,606,906,90-
02 ene 20246,456,756,456,656,65-
29 dic 20236,506,506,406,406,40-
28 dic 20236,606,606,506,506,50-
27 dic 20236,906,906,656,656,65-
22 dic 20236,957,156,907,057,05-
21 dic 20236,756,956,756,956,95-
20 dic 20236,756,906,756,756,75-
19 dic 20236,506,756,506,756,75-
18 dic 20236,356,556,356,506,50-
15 dic 20236,106,356,106,356,35-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...