Mercados españoles abiertos en 2 hrs 44 min

Teradata Corporation (TDC)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
37,15+0,35 (+0,95%)
Al cierre: 04:00PM EDT
37,15 0,00 (0,00%)
Después del cierre: 06:02PM EDT
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
16 feb 202437,8038,3037,3537,3937,391.535.600
15 feb 202438,8338,9337,7937,9637,962.855.700
14 feb 202438,2739,0937,7538,8238,822.677.000
13 feb 202438,9939,1236,7238,2238,227.190.700
12 feb 202449,0049,4448,5248,7948,791.479.300
09 feb 202448,9849,3048,8148,9948,99740.900
08 feb 202448,1149,1548,1148,6748,67526.700
07 feb 202447,7148,4047,3948,2448,24726.900
06 feb 202447,6747,9547,2547,3947,39463.700
05 feb 202447,8647,9747,2247,5447,54448.800
02 feb 202447,7048,2347,2847,9347,93524.600
01 feb 202446,2747,8446,2147,7147,71859.900
31 ene 202447,2747,2746,1046,1846,18760.500
30 ene 202447,5447,9947,1947,5447,54521.400
29 ene 202447,6348,0347,2947,6347,63753.900
26 ene 202447,7348,1447,5047,6247,621.372.400
25 ene 202448,3248,4547,4047,7647,76561.600
24 ene 202448,1948,3447,5947,8547,85538.700
23 ene 202448,8548,9747,7247,7647,76573.000
22 ene 202448,5149,2948,3648,6948,69602.200
19 ene 202448,2448,2447,6948,0048,00538.600
18 ene 202447,5748,1647,0547,9747,97873.100
17 ene 202447,0547,2346,6546,9546,95830.100
16 ene 202447,4348,2446,9347,5247,521.053.900
12 ene 202445,9048,0245,8647,8747,871.300.000
11 ene 202444,7045,6444,1645,5845,58963.900
10 ene 202443,8544,6143,7944,5744,57712.200
09 ene 202443,3443,9443,2943,8743,87712.600
08 ene 202442,9343,5942,6543,5943,59560.800
05 ene 202442,5442,9442,2242,4942,49804.900
04 ene 202442,3142,9442,3042,6642,66868.300
03 ene 202443,1843,4342,4542,5042,50784.800
02 ene 202443,2143,8142,7443,7843,781.081.800
29 dic 202343,6543,8043,3843,5143,51501.300
28 dic 202343,8943,9843,5443,6743,67364.600
27 dic 202344,0544,3243,9043,9643,96427.500
26 dic 202344,1144,3843,9544,1244,12458.000
22 dic 202344,1144,3043,9144,1044,10473.800
21 dic 202343,8744,1343,3044,0244,02585.800
20 dic 202343,4644,0443,2543,3443,34831.500
19 dic 202343,6443,8443,0543,7543,75730.700
18 dic 202342,8643,9042,7743,4643,46814.400
15 dic 202342,6243,1642,1042,8742,872.775.500
14 dic 202342,8543,2241,9442,4442,442.886.100
13 dic 202342,7442,9642,0142,8142,811.195.600
12 dic 202343,5143,6842,4442,7142,711.324.600
11 dic 202343,4243,8642,6943,8043,80816.900
08 dic 202343,2944,0042,5343,4343,431.425.800
07 dic 202346,3946,6841,8943,4043,403.029.300
06 dic 202347,6347,8146,2446,2946,29748.000
05 dic 202347,4448,0647,3447,5747,57719.600
04 dic 202347,5047,8647,0947,8447,84882.100
01 dic 202347,3947,7247,0547,7247,72847.000
30 nov 202347,4447,5046,6747,2547,251.261.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...