Mercados españoles cerrados en 3 hrs 5 min
IBEX 35
11.132,60 +82,50 (+0,75%) Euro Stoxx 50
5.091,24 +36,83 (+0,73%) Dólar/Euro
1,0784 0,0000 (-0,00%) Petróleo Brent
84,38 +0,50 (+0,60%) Oro
2.379,90 +39,60 (+1,69%) Bitcoin EUR
58.615,93 +1.847,74 (+3,25%)
Transcontinental Realty Investors, Inc. (TCI)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 29,55 | 30,92 | 29,55 | 30,56 | 30,56 | 2600 |
| 08 may 2024 | 28,33 | 29,29 | 28,33 | 29,29 | 29,29 | 500 |
| 07 may 2024 | 28,21 | 29,18 | 28,16 | 28,72 | 28,72 | 30.000 |
| 06 may 2024 | 28,20 | 28,31 | 27,91 | 28,21 | 28,21 | 20.800 |
| 03 may 2024 | 28,61 | 28,61 | 27,66 | 28,21 | 28,21 | 14.400 |
| 02 may 2024 | 28,85 | 29,30 | 28,23 | 28,23 | 28,23 | 5400 |
| 01 may 2024 | 28,65 | 29,14 | 28,60 | 28,62 | 28,62 | 5900 |
| 30 abr 2024 | 29,75 | 29,75 | 28,51 | 28,65 | 28,65 | 4800 |
| 29 abr 2024 | 28,64 | 29,10 | 28,24 | 28,75 | 28,75 | 36.400 |
| 26 abr 2024 | 29,19 | 29,20 | 28,64 | 28,96 | 28,96 | 7700 |
| 25 abr 2024 | 29,45 | 29,93 | 29,00 | 29,20 | 29,20 | 19.100 |
| 24 abr 2024 | 31,06 | 31,06 | 29,57 | 30,29 | 30,29 | 4600 |
| 23 abr 2024 | 31,49 | 31,49 | 31,25 | 31,39 | 31,39 | 2100 |
| 22 abr 2024 | 31,85 | 31,86 | 31,45 | 31,48 | 31,48 | 1600 |
| 19 abr 2024 | 31,59 | 31,88 | 31,59 | 31,86 | 31,86 | 2300 |
| 18 abr 2024 | 31,39 | 32,30 | 31,39 | 31,88 | 31,88 | 3400 |
| 17 abr 2024 | 32,01 | 32,56 | 31,79 | 32,30 | 32,30 | 4700 |
| 16 abr 2024 | 33,27 | 33,39 | 32,71 | 32,71 | 32,71 | 1500 |
| 15 abr 2024 | 33,70 | 34,09 | 32,74 | 33,27 | 33,27 | 4100 |
| 12 abr 2024 | 34,92 | 35,00 | 34,39 | 34,39 | 34,39 | 1300 |
| 11 abr 2024 | 35,93 | 35,93 | 35,00 | 35,00 | 35,00 | 6800 |
| 10 abr 2024 | 35,60 | 35,60 | 35,60 | 35,60 | 35,60 | 1800 |
| 09 abr 2024 | 35,90 | 35,90 | 35,89 | 35,89 | 35,89 | 1300 |
| 08 abr 2024 | 36,30 | 36,30 | 35,56 | 35,56 | 35,56 | 9400 |
| 05 abr 2024 | 36,18 | 36,50 | 35,83 | 35,83 | 35,83 | 6900 |
| 04 abr 2024 | 36,31 | 37,26 | 35,80 | 36,00 | 36,00 | 21.400 |
| 03 abr 2024 | 36,39 | 37,25 | 36,29 | 36,29 | 36,29 | 5700 |
| 02 abr 2024 | 35,78 | 36,87 | 35,78 | 36,87 | 36,87 | 3400 |
| 01 abr 2024 | 37,51 | 37,51 | 36,21 | 36,21 | 36,21 | 3600 |
| 28 mar 2024 | 37,60 | 38,10 | 37,60 | 37,65 | 37,65 | 1900 |
| 27 mar 2024 | 37,43 | 37,87 | 37,02 | 37,87 | 37,87 | 2500 |
| 26 mar 2024 | 38,00 | 38,00 | 37,49 | 37,49 | 37,49 | 1300 |
| 25 mar 2024 | 37,80 | 37,80 | 37,19 | 37,19 | 37,19 | 2300 |
| 22 mar 2024 | 39,21 | 39,50 | 38,36 | 38,36 | 38,36 | 5900 |
| 21 mar 2024 | 39,49 | 39,75 | 38,25 | 39,61 | 39,61 | 8800 |
| 20 mar 2024 | 36,99 | 38,20 | 36,99 | 38,20 | 38,20 | 2600 |
| 19 mar 2024 | 37,50 | 37,77 | 37,36 | 37,36 | 37,36 | 2100 |
| 18 mar 2024 | 37,66 | 38,34 | 36,01 | 36,71 | 36,71 | 11.700 |
| 15 mar 2024 | 39,45 | 41,34 | 37,25 | 37,25 | 37,25 | 17.800 |
| 14 mar 2024 | 39,53 | 39,53 | 39,45 | 39,45 | 39,45 | 2400 |
| 13 mar 2024 | 39,80 | 39,89 | 39,77 | 39,77 | 39,77 | 1300 |
| 12 mar 2024 | 39,29 | 39,29 | 39,29 | 39,29 | 39,29 | 900 |
| 11 mar 2024 | 39,51 | 39,51 | 39,00 | 39,29 | 39,29 | 6400 |
| 08 mar 2024 | 38,70 | 38,80 | 38,66 | 38,80 | 38,80 | 3700 |
| 07 mar 2024 | 38,70 | 38,70 | 38,70 | 38,70 | 38,70 | 1000 |
| 06 mar 2024 | 38,34 | 38,34 | 38,34 | 38,34 | 38,34 | 800 |
| 05 mar 2024 | 38,50 | 38,51 | 38,25 | 38,25 | 38,25 | 2000 |
| 04 mar 2024 | 39,00 | 39,00 | 37,75 | 38,50 | 38,50 | 3000 |
| 01 mar 2024 | 39,00 | 39,06 | 38,72 | 39,06 | 39,06 | 3100 |
| 29 feb 2024 | 38,27 | 39,50 | 37,76 | 38,87 | 38,87 | 5600 |
| 28 feb 2024 | 37,32 | 37,76 | 37,32 | 37,76 | 37,76 | 1000 |
| 27 feb 2024 | 37,68 | 38,30 | 37,68 | 37,68 | 37,68 | 1100 |
| 26 feb 2024 | 37,50 | 37,50 | 37,16 | 37,16 | 37,16 | 4000 |
| 23 feb 2024 | 38,75 | 38,75 | 38,40 | 38,60 | 38,60 | 2800 |
| 22 feb 2024 | 39,10 | 39,54 | 37,82 | 38,51 | 38,51 | 5700 |
| 21 feb 2024 | 39,13 | 39,37 | 39,00 | 39,10 | 39,10 | 5500 |
| 20 feb 2024 | 37,30 | 38,75 | 37,30 | 38,71 | 38,71 | 4400 |
| 16 feb 2024 | 39,45 | 39,65 | 37,40 | 37,40 | 37,40 | 6500 |
| 15 feb 2024 | 39,50 | 39,98 | 39,25 | 39,98 | 39,98 | 3500 |
| 14 feb 2024 | 39,98 | 40,00 | 39,00 | 39,50 | 39,50 | 4000 |
| 13 feb 2024 | 39,35 | 39,40 | 38,91 | 38,99 | 38,99 | 16.800 |
| 12 feb 2024 | 40,00 | 40,00 | 39,36 | 39,36 | 39,36 | 2500 |
| 09 feb 2024 | 39,75 | 40,00 | 39,75 | 40,00 | 40,00 | 2400 |
| 08 feb 2024 | 38,02 | 39,75 | 38,02 | 39,75 | 39,75 | 2600 |
| 07 feb 2024 | 39,94 | 39,94 | 38,36 | 39,50 | 39,50 | 4300 |
| 06 feb 2024 | 39,45 | 39,50 | 39,27 | 39,50 | 39,50 | 7600 |
| 05 feb 2024 | 39,80 | 39,82 | 39,45 | 39,45 | 39,45 | 3000 |
| 02 feb 2024 | 39,89 | 39,89 | 39,89 | 39,89 | 39,89 | 700 |
| 01 feb 2024 | 39,64 | 39,88 | 39,64 | 39,88 | 39,88 | 2700 |
| 31 ene 2024 | 39,73 | 39,73 | 39,73 | 39,73 | 39,73 | 3000 |
| 30 ene 2024 | 40,27 | 40,81 | 39,73 | 39,73 | 39,73 | 2700 |
| 29 ene 2024 | 43,40 | 43,40 | 40,81 | 40,81 | 40,81 | 3100 |
| 26 ene 2024 | 40,26 | 40,46 | 40,26 | 40,46 | 40,46 | 1400 |
| 25 ene 2024 | 40,66 | 40,66 | 40,22 | 40,46 | 40,46 | 1800 |
| 24 ene 2024 | 40,00 | 40,60 | 40,00 | 40,41 | 40,41 | 3500 |
| 23 ene 2024 | 39,51 | 39,76 | 39,35 | 39,61 | 39,61 | 4500 |
| 22 ene 2024 | 39,02 | 39,40 | 39,02 | 39,16 | 39,16 | 2200 |
| 19 ene 2024 | 38,77 | 39,02 | 38,02 | 39,02 | 39,02 | 28.100 |
| 18 ene 2024 | 39,51 | 40,01 | 39,00 | 39,00 | 39,00 | 7700 |
| 17 ene 2024 | 39,89 | 39,89 | 39,10 | 39,23 | 39,23 | 3700 |
| 16 ene 2024 | 39,60 | 39,83 | 39,10 | 39,23 | 39,23 | 12.600 |
| 12 ene 2024 | 39,85 | 39,85 | 39,55 | 39,55 | 39,55 | 1300 |
| 11 ene 2024 | 39,40 | 40,15 | 39,00 | 39,32 | 39,32 | 5500 |
| 10 ene 2024 | 38,01 | 39,05 | 38,01 | 38,87 | 38,87 | 4400 |
| 09 ene 2024 | 37,56 | 38,27 | 37,56 | 37,99 | 37,99 | 3300 |
| 08 ene 2024 | 38,38 | 38,38 | 37,88 | 37,88 | 37,88 | 4500 |
| 05 ene 2024 | 37,64 | 38,10 | 37,11 | 38,08 | 38,08 | 15.300 |
| 04 ene 2024 | 37,16 | 37,47 | 36,61 | 37,43 | 37,43 | 3400 |
| 03 ene 2024 | 35,88 | 37,57 | 35,83 | 36,85 | 36,85 | 8700 |
| 02 ene 2024 | 34,17 | 35,68 | 34,17 | 35,51 | 35,51 | 5700 |
| 29 dic 2023 | 34,76 | 34,76 | 34,56 | 34,56 | 34,56 | 2300 |
| 28 dic 2023 | 33,52 | 34,80 | 33,52 | 34,56 | 34,56 | 5700 |
| 27 dic 2023 | 34,89 | 34,89 | 33,40 | 33,40 | 33,40 | 1400 |
| 26 dic 2023 | 36,16 | 36,16 | 35,17 | 35,17 | 35,17 | 2000 |
| 22 dic 2023 | 35,00 | 35,10 | 34,38 | 35,06 | 35,06 | 7000 |
| 21 dic 2023 | 35,21 | 35,21 | 35,05 | 35,05 | 35,05 | 1600 |
| 20 dic 2023 | 34,23 | 34,61 | 34,20 | 34,60 | 34,60 | 16.600 |
| 19 dic 2023 | 34,34 | 35,16 | 34,04 | 34,60 | 34,60 | 6500 |
| 18 dic 2023 | 34,86 | 34,86 | 33,34 | 34,34 | 34,34 | 8700 |
| 15 dic 2023 | 33,20 | 34,50 | 32,33 | 34,00 | 34,00 | 33.700 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.