Mercados españoles abiertos en 4 hrs 1 min

Tidewater Inc (TD9.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
96,42-2,62 (-2,65%)
Al cierre: 08:13AM CEST
Intervalo de fechas:
14 may 2023 - 14 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
13 may 202496,4296,4296,4296,4296,42120
10 may 202499,0499,0499,0499,0499,04-
09 may 202499,0899,0899,0899,0899,08-
08 may 2024100,30100,30100,30100,30100,30-
07 may 202499,2699,2699,2699,2699,26-
06 may 202498,7498,7498,7498,7498,74-
03 may 202489,2489,2489,2489,2489,24-
02 may 202484,7484,7484,7484,7484,74-
30 abr 202488,9488,9488,9488,9488,94-
29 abr 202488,3888,3888,3888,3888,38-
26 abr 202486,3286,3286,3286,3286,32-
25 abr 202485,9685,9685,9685,9685,96-
24 abr 202487,3487,3487,3487,3487,34-
23 abr 202483,2483,2483,2483,2483,24-
22 abr 202482,8682,8682,8682,8682,86-
19 abr 202483,5283,5283,5283,5283,52-
18 abr 202484,5284,5284,5284,5284,52-
17 abr 202486,0686,0686,0686,0686,06-
16 abr 202487,7087,7087,7087,7087,70-
15 abr 202490,2090,2090,2090,2090,20-
12 abr 202491,1291,1291,1291,1291,12-
11 abr 202491,5291,5291,5291,5291,52-
10 abr 202488,8288,8288,8288,8288,82-
09 abr 202490,1490,1490,1490,1490,14-
08 abr 202489,5289,5289,5289,5289,52-
05 abr 202490,0490,0490,0490,0490,04-
04 abr 202490,4890,4890,4890,4890,48-
03 abr 202487,3487,3487,3487,3487,34-
02 abr 202486,9286,9286,9286,9286,92-
28 mar 202484,9084,9084,9084,9084,90-
27 mar 202483,2083,2083,2083,2083,20-
26 mar 202484,3084,3084,3084,3084,30-
25 mar 202484,0584,0584,0584,0584,05-
22 mar 202482,2082,2082,2082,2082,20-
21 mar 202480,9580,9580,9580,9580,95-
20 mar 202482,4582,4582,4582,4582,45-
19 mar 202480,1080,1080,1080,1080,10-
18 mar 202479,7079,7079,7079,7079,70-
15 mar 202478,0578,0578,0578,0578,05-
14 mar 202477,8077,8077,8077,8077,80-
13 mar 202475,6575,6575,6575,6575,65-
12 mar 202473,9073,9073,9073,9073,90-
11 mar 202474,0074,0074,0074,0074,00-
08 mar 202472,6072,6072,6072,6072,60-
07 mar 202472,3072,3072,3072,3072,30-
06 mar 202475,3075,3075,3075,3075,30-
05 mar 202474,8074,8074,8074,8074,80-
04 mar 202473,3573,3573,3573,3573,35-
01 mar 202467,0067,0067,0067,0067,00-
29 feb 202464,4564,4564,4564,4564,45-
28 feb 202465,8065,8065,8065,8065,80-
27 feb 202467,6567,6567,6567,6567,65-
26 feb 202466,8066,8066,8066,8066,80-
23 feb 202466,9066,9066,9066,9066,90-
22 feb 202464,2064,2064,2064,2064,20-
21 feb 202463,1563,1563,1563,1563,15-
20 feb 202462,7062,7062,7062,7062,70-
19 feb 202462,4562,4562,4562,4562,45-
16 feb 202464,1564,1564,1564,1564,15-
15 feb 202463,0563,0563,0563,0563,05-
14 feb 202462,9062,9062,9062,9062,90-
13 feb 202463,4063,4063,4063,4063,40-
12 feb 202462,1062,1062,1062,1062,10-
09 feb 202462,5062,5062,5062,5062,50-
08 feb 202460,2560,2560,2560,2560,25-
07 feb 202461,0061,0061,0061,0061,00-
06 feb 202460,1560,1560,1560,1560,15-
05 feb 202460,5560,5560,5560,5560,55-
02 feb 202462,5062,5062,5062,5062,50-
01 feb 202461,8561,8561,8561,8561,85-
31 ene 202463,5063,5063,5063,5063,50-
30 ene 202467,3567,3567,3567,3567,35-
29 ene 202467,6067,6067,6067,6067,60-
26 ene 202467,4067,4067,4067,4067,40-
25 ene 202466,9066,9066,9066,9066,90-
24 ene 202465,0565,0565,0565,0565,05-
23 ene 202464,3564,3564,3564,3564,35-
22 ene 202461,9561,9561,9561,9561,95-
19 ene 202462,4562,4562,4562,4562,45-
18 ene 202461,7561,7561,7561,7561,75-
17 ene 202459,7059,7059,7059,7059,70-
16 ene 202459,6059,6059,6059,6059,60-
15 ene 202459,4559,4559,4559,4559,45-
12 ene 202459,4559,4559,4559,4559,45-
11 ene 202458,8558,8558,8558,8558,85-
10 ene 202460,5560,5560,5560,5560,55-
09 ene 202462,1062,1062,1062,1062,10-
08 ene 202462,6062,6062,6062,6062,60-
05 ene 202461,4561,4561,4561,4561,45-
04 ene 202463,0563,0563,0563,0563,05-
03 ene 202463,6063,6063,6063,6063,60-
02 ene 202464,9564,9564,9564,9564,95-
29 dic 202365,4565,4565,3065,3065,30-
28 dic 202367,8067,8067,8067,8067,80-
27 dic 202368,6068,6068,6068,6068,60-
22 dic 202364,7064,7064,7064,7064,70-
21 dic 202362,1562,1562,1562,1562,15-
20 dic 202361,7061,7061,7061,7061,70-
19 dic 202359,5059,5059,5059,5059,50-
18 dic 202358,0058,0058,0058,0058,00-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...