Mercados españoles abiertos en 48 mins

Teradata Corporation (TDC)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
34,12-0,23 (-0,67%)
Al cierre: 04:00PM EDT
33,79 -0,33 (-0,97%)
Después del cierre: 07:50PM EDT
Intervalo de fechas:
15 jul 2023 - 15 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 jul 202434,4934,4933,9734,1234,12637.300
11 jul 202433,6234,3833,4234,3534,35817.000
10 jul 202433,2033,3832,8633,1633,16635.600
09 jul 202433,9433,9433,1133,2033,20686.800
08 jul 202434,0834,2833,8133,9333,93718.000
05 jul 202434,3034,3333,7234,0734,071.200.000
03 jul 202434,4534,7434,3634,5634,56249.000
02 jul 202434,8134,9234,1934,4534,45660.600
01 jul 202434,5434,9134,4334,7034,70482.700
28 jun 202434,7935,0334,4034,5634,561.030.400
27 jun 202434,0734,7033,9234,6434,64528.800
26 jun 202433,9934,1133,6833,9233,92551.500
25 jun 202434,3534,3533,8934,0934,09536.500
24 jun 202434,1234,7034,0634,3034,30615.900
21 jun 202433,8134,4233,8134,3734,371.952.000
20 jun 202433,0033,7932,8433,7333,73748.300
18 jun 202433,2533,3832,8432,9332,93521.300
17 jun 202433,2833,4332,8033,3233,32483.200
14 jun 202433,2733,5132,8433,4433,44737.800
13 jun 202433,6833,8533,3633,4833,48843.600
12 jun 202433,7034,0033,4733,7133,71819.400
11 jun 202432,6633,3232,4433,2733,27662.900
10 jun 202432,0032,8331,8632,7832,78691.300
07 jun 202432,0332,4131,8532,3132,31538.300
06 jun 202432,1832,2531,9632,1632,16636.600
05 jun 202432,2232,2931,5832,1432,14733.600
04 jun 202431,9832,2431,6231,9031,90660.100
03 jun 202433,0533,0632,0832,1632,16801.400
31 may 202431,7132,7031,4832,6132,611.787.900
30 may 202431,6731,8831,5431,6731,67924.100
29 may 202431,5331,9331,5131,7631,76754.600
28 may 202432,1532,2831,6931,8731,87762.600
24 may 202432,6632,7431,6631,8531,85964.000
23 may 202433,1833,1832,3732,6632,66886.900
22 may 202432,9033,3032,8533,0033,00690.800
21 may 202433,3133,5032,7032,8832,88644.600
20 may 202433,5333,5633,2533,5333,53602.000
17 may 202433,9534,1033,5533,5733,57478.600
16 may 202434,2634,2633,9033,9633,96569.200
15 may 202434,3334,4833,9134,2834,28808.700
14 may 202434,4134,4633,5233,9333,931.116.300
13 may 202433,1134,2032,9734,1434,141.166.100
10 may 202433,0733,4732,6933,0233,02775.700
09 may 202432,7533,3132,6332,8832,881.178.300
08 may 202432,7633,0932,4932,7032,701.748.500
07 may 202432,0734,3131,6132,7232,724.526.800
06 may 202437,6338,4537,6337,9637,961.826.700
03 may 202437,7637,9536,8737,2437,24869.800
02 may 202437,8037,8037,1637,2637,26899.500
01 may 202437,0338,2037,0237,3737,37861.500
30 abr 202437,6038,0437,0937,1037,101.346.800
29 abr 202437,7838,0737,6937,8637,86820.300
26 abr 202437,6238,2837,5337,6737,67886.300
25 abr 202436,5137,6536,5137,6137,611.010.800
24 abr 202436,9537,2236,7037,1537,15933.800
23 abr 202436,7337,3736,7036,8036,80681.800
22 abr 202436,6436,9436,4436,7036,70880.000
19 abr 202436,6536,9136,1836,3336,33928.300
18 abr 202436,5137,0236,2036,7536,75784.100
17 abr 202436,4336,5936,2336,3136,311.134.700
16 abr 202435,6636,5035,3636,2536,25830.700
15 abr 202436,2536,5135,6935,7735,77981.400
12 abr 202437,2537,3036,2336,3136,31977.800
11 abr 202437,9838,3237,4837,5037,50865.800
10 abr 202437,8738,2237,5637,7537,75676.100
09 abr 202438,3838,8238,3638,5938,59598.900
08 abr 202438,4538,5238,0538,2138,21585.100
05 abr 202438,2738,6538,1338,2138,21938.000
04 abr 202438,7638,9938,4438,6238,62702.400
03 abr 202437,9438,6137,9438,4438,44807.700
02 abr 202437,9538,3837,6838,1838,18731.700
01 abr 202438,8139,1238,2038,4138,41825.300
28 mar 202439,4239,7038,6338,6738,671.199.800
27 mar 202439,0039,4438,7339,3739,371.168.800
26 mar 202438,4638,8038,4238,7138,71972.000
25 mar 202437,9238,5837,9238,2438,24932.900
22 mar 202438,2538,3637,9838,0838,08648.100
21 mar 202438,4338,9738,0338,2438,24825.800
20 mar 202438,1538,1637,3538,1038,101.034.300
19 mar 202437,5138,2237,5138,1738,17833.200
18 mar 202438,0138,2937,6137,6837,681.309.100
15 mar 202437,4638,3337,4637,9437,945.145.700
14 mar 202438,0838,0837,5337,7537,751.194.400
13 mar 202438,0438,3237,9338,0638,06899.400
12 mar 202438,1038,4237,8738,1038,10806.400
11 mar 202437,8338,4837,8338,0238,02899.800
08 mar 202438,6338,8237,9238,0638,06893.300
07 mar 202438,9939,1938,2238,4138,411.132.600
06 mar 202438,2838,8938,0138,8238,821.371.900
05 mar 202437,7037,9037,2437,7137,711.168.500
04 mar 202438,4838,7437,9338,0638,061.358.500
01 mar 202437,4538,6237,2738,5638,561.123.900
29 feb 202437,1137,7537,1137,6237,621.862.500
28 feb 202437,0037,4836,8436,8936,891.627.600
27 feb 202437,5937,9537,2137,2737,271.274.800
26 feb 202437,8138,4337,5937,6037,60913.100
23 feb 202439,0039,0037,7337,8137,811.165.900
22 feb 202438,2938,5337,5438,4138,411.273.400
21 feb 202437,4438,1337,4437,6937,69978.900
20 feb 202437,2538,1437,2238,1338,131.465.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...