Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.597,64 +791,80 (+1,35%)
TAG Immobilien AG (TEG.DE)
XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 12,29 | 12,79 | 12,29 | 12,76 | 12,76 | 427.569 |
| 25 abr 2024 | 12,17 | 12,42 | 12,08 | 12,20 | 12,20 | 305.050 |
| 24 abr 2024 | 12,53 | 12,57 | 12,18 | 12,26 | 12,26 | 276.294 |
| 23 abr 2024 | 12,33 | 12,64 | 12,31 | 12,60 | 12,60 | 333.423 |
| 22 abr 2024 | 12,04 | 12,35 | 12,04 | 12,30 | 12,30 | 331.547 |
| 19 abr 2024 | 11,78 | 12,05 | 11,78 | 12,02 | 12,02 | 193.826 |
| 18 abr 2024 | 11,66 | 11,97 | 11,63 | 11,90 | 11,90 | 328.387 |
| 17 abr 2024 | 11,63 | 11,78 | 11,58 | 11,60 | 11,60 | 460.960 |
| 16 abr 2024 | 12,00 | 12,04 | 11,59 | 11,70 | 11,70 | 364.226 |
| 15 abr 2024 | 12,12 | 12,40 | 11,99 | 12,21 | 12,21 | 422.211 |
| 12 abr 2024 | 12,29 | 12,42 | 12,06 | 12,12 | 12,12 | 341.562 |
| 11 abr 2024 | 11,91 | 12,23 | 11,79 | 12,11 | 12,11 | 365.541 |
| 10 abr 2024 | 12,09 | 12,43 | 11,81 | 11,99 | 11,99 | 570.030 |
| 09 abr 2024 | 12,25 | 12,25 | 12,01 | 12,01 | 12,01 | 295.581 |
| 08 abr 2024 | 11,89 | 12,30 | 11,83 | 12,24 | 12,24 | 386.566 |
| 05 abr 2024 | 11,75 | 12,03 | 11,70 | 11,88 | 11,88 | 435.044 |
| 04 abr 2024 | 11,93 | 12,05 | 11,82 | 11,96 | 11,96 | 328.637 |
| 03 abr 2024 | 12,01 | 12,13 | 11,72 | 11,95 | 11,95 | 366.771 |
| 02 abr 2024 | 12,40 | 12,47 | 11,99 | 12,03 | 12,03 | 736.985 |
| 28 mar 2024 | 12,73 | 12,78 | 12,56 | 12,68 | 12,68 | 404.066 |
| 27 mar 2024 | 12,70 | 12,74 | 12,52 | 12,68 | 12,68 | 343.536 |
| 26 mar 2024 | 12,64 | 12,73 | 12,47 | 12,66 | 12,66 | 287.923 |
| 25 mar 2024 | 12,42 | 12,69 | 12,40 | 12,61 | 12,61 | 330.224 |
| 22 mar 2024 | 12,31 | 12,59 | 12,31 | 12,59 | 12,59 | 272.801 |
| 21 mar 2024 | 12,38 | 12,55 | 12,22 | 12,32 | 12,32 | 413.756 |
| 20 mar 2024 | 11,70 | 11,99 | 11,61 | 11,91 | 11,91 | 311.724 |
| 19 mar 2024 | 11,53 | 11,74 | 11,37 | 11,74 | 11,74 | 322.670 |
| 18 mar 2024 | 11,30 | 11,64 | 11,30 | 11,57 | 11,57 | 366.586 |
| 15 mar 2024 | 11,74 | 11,74 | 11,13 | 11,28 | 11,28 | 1.220.117 |
| 14 mar 2024 | 11,90 | 12,16 | 11,77 | 11,77 | 11,77 | 541.208 |
| 13 mar 2024 | 11,95 | 12,22 | 11,69 | 11,83 | 11,83 | 482.117 |
| 12 mar 2024 | 12,95 | 12,96 | 11,73 | 11,94 | 11,94 | 1.129.967 |
| 11 mar 2024 | 12,00 | 12,34 | 11,94 | 12,32 | 12,32 | 817.680 |
| 08 mar 2024 | 11,76 | 12,19 | 11,69 | 12,02 | 12,02 | 431.235 |
| 07 mar 2024 | 11,25 | 11,80 | 11,12 | 11,72 | 11,72 | 447.956 |
| 06 mar 2024 | 11,25 | 11,53 | 11,25 | 11,31 | 11,31 | 302.642 |
| 05 mar 2024 | 11,26 | 11,33 | 11,19 | 11,27 | 11,27 | 390.254 |
| 04 mar 2024 | 11,56 | 11,56 | 11,20 | 11,30 | 11,30 | 444.364 |
| 01 mar 2024 | 11,36 | 11,54 | 11,34 | 11,52 | 11,52 | 453.139 |
| 29 feb 2024 | 11,40 | 11,60 | 11,28 | 11,29 | 11,29 | 849.983 |
| 28 feb 2024 | 11,63 | 11,67 | 11,08 | 11,31 | 11,31 | 487.480 |
| 27 feb 2024 | 11,50 | 11,74 | 11,49 | 11,63 | 11,63 | 480.562 |
| 26 feb 2024 | 11,61 | 11,74 | 11,48 | 11,53 | 11,53 | 339.495 |
| 23 feb 2024 | 11,74 | 11,83 | 11,55 | 11,67 | 11,67 | 239.821 |
| 22 feb 2024 | 11,78 | 11,92 | 11,69 | 11,80 | 11,80 | 303.553 |
| 21 feb 2024 | 11,66 | 11,91 | 11,58 | 11,64 | 11,64 | 295.139 |
| 20 feb 2024 | 11,55 | 11,74 | 11,45 | 11,67 | 11,67 | 179.467 |
| 19 feb 2024 | 11,54 | 11,84 | 11,51 | 11,61 | 11,61 | 296.660 |
| 16 feb 2024 | 11,69 | 11,72 | 11,45 | 11,60 | 11,60 | 389.623 |
| 15 feb 2024 | 11,61 | 11,69 | 11,50 | 11,61 | 11,61 | 423.786 |
| 14 feb 2024 | 11,45 | 11,63 | 11,39 | 11,41 | 11,41 | 441.814 |
| 13 feb 2024 | 11,72 | 11,85 | 11,38 | 11,47 | 11,47 | 370.833 |
| 12 feb 2024 | 11,52 | 11,82 | 11,49 | 11,81 | 11,81 | 310.213 |
| 09 feb 2024 | 11,65 | 11,78 | 11,37 | 11,45 | 11,45 | 426.929 |
| 08 feb 2024 | 11,76 | 11,77 | 11,60 | 11,72 | 11,72 | 628.266 |
| 07 feb 2024 | 11,89 | 12,07 | 11,44 | 11,70 | 11,70 | 608.192 |
| 06 feb 2024 | 12,20 | 12,25 | 11,87 | 11,94 | 11,94 | 440.957 |
| 05 feb 2024 | 12,17 | 12,48 | 12,11 | 12,15 | 12,15 | 399.886 |
| 02 feb 2024 | 12,65 | 12,86 | 12,19 | 12,22 | 12,22 | 667.124 |
| 01 feb 2024 | 12,94 | 12,95 | 12,49 | 12,53 | 12,53 | 753.186 |
| 31 ene 2024 | 12,84 | 13,19 | 12,60 | 13,08 | 13,08 | 1.347.731 |
| 30 ene 2024 | 12,59 | 12,64 | 12,20 | 12,30 | 12,30 | 387.415 |
| 29 ene 2024 | 12,29 | 12,55 | 12,03 | 12,48 | 12,48 | 519.823 |
| 26 ene 2024 | 12,69 | 12,70 | 12,16 | 12,38 | 12,38 | 472.440 |
| 25 ene 2024 | 12,60 | 12,73 | 12,23 | 12,71 | 12,71 | 656.256 |
| 24 ene 2024 | 12,30 | 12,65 | 12,30 | 12,63 | 12,63 | 1.008.897 |
| 23 ene 2024 | 12,61 | 12,67 | 12,01 | 12,15 | 12,15 | 972.497 |
| 22 ene 2024 | 12,51 | 12,82 | 12,48 | 12,59 | 12,59 | 506.904 |
| 19 ene 2024 | 12,10 | 12,28 | 12,05 | 12,26 | 12,26 | 475.280 |
| 18 ene 2024 | 12,00 | 12,15 | 11,93 | 12,10 | 12,10 | 422.415 |
| 17 ene 2024 | 12,20 | 12,30 | 11,77 | 11,94 | 11,94 | 803.703 |
| 16 ene 2024 | 12,71 | 12,97 | 12,55 | 12,56 | 12,56 | 495.845 |
| 15 ene 2024 | 13,21 | 13,30 | 13,03 | 13,08 | 13,08 | 318.455 |
| 12 ene 2024 | 12,89 | 13,30 | 12,89 | 13,20 | 13,20 | 704.386 |
| 11 ene 2024 | 12,93 | 13,19 | 12,80 | 12,80 | 12,80 | 558.580 |
| 10 ene 2024 | 12,43 | 12,94 | 12,43 | 12,83 | 12,83 | 572.153 |
| 09 ene 2024 | 12,59 | 12,60 | 12,37 | 12,44 | 12,44 | 374.448 |
| 08 ene 2024 | 12,43 | 12,60 | 12,08 | 12,59 | 12,59 | 400.869 |
| 05 ene 2024 | 12,48 | 12,72 | 12,39 | 12,52 | 12,52 | 474.623 |
| 04 ene 2024 | 12,50 | 12,73 | 12,44 | 12,54 | 12,54 | 463.349 |
| 03 ene 2024 | 12,83 | 12,97 | 12,52 | 12,55 | 12,55 | 526.466 |
| 02 ene 2024 | 13,19 | 13,24 | 12,84 | 12,88 | 12,88 | 528.555 |
| 29 dic 2023 | 13,38 | 13,45 | 13,19 | 13,19 | 13,19 | 124.785 |
| 28 dic 2023 | 13,38 | 13,40 | 13,21 | 13,38 | 13,38 | 301.709 |
| 27 dic 2023 | 13,09 | 13,39 | 13,09 | 13,35 | 13,35 | 458.895 |
| 22 dic 2023 | 13,07 | 13,15 | 12,94 | 13,05 | 13,05 | 280.473 |
| 21 dic 2023 | 12,98 | 13,15 | 12,89 | 13,10 | 13,10 | 523.519 |
| 20 dic 2023 | 13,04 | 13,22 | 12,90 | 13,07 | 13,07 | 667.469 |
| 19 dic 2023 | 12,94 | 13,35 | 12,90 | 12,98 | 12,98 | 472.828 |
| 18 dic 2023 | 12,80 | 12,94 | 12,67 | 12,89 | 12,89 | 292.176 |
| 15 dic 2023 | 13,02 | 13,39 | 12,87 | 12,89 | 12,89 | 2.309.319 |
| 14 dic 2023 | 13,25 | 13,38 | 12,95 | 13,02 | 13,02 | 1.031.272 |
| 13 dic 2023 | 12,55 | 12,74 | 12,48 | 12,56 | 12,56 | 542.992 |
| 12 dic 2023 | 12,56 | 12,72 | 12,40 | 12,49 | 12,49 | 671.825 |
| 11 dic 2023 | 12,39 | 12,45 | 12,16 | 12,36 | 12,36 | 476.284 |
| 08 dic 2023 | 12,73 | 12,73 | 12,21 | 12,27 | 12,27 | 527.798 |
| 07 dic 2023 | 12,93 | 12,97 | 12,57 | 12,66 | 12,66 | 444.309 |
| 06 dic 2023 | 12,88 | 13,09 | 12,79 | 13,02 | 13,02 | 427.011 |
| 05 dic 2023 | 12,92 | 13,20 | 12,71 | 12,83 | 12,83 | 449.282 |
| 04 dic 2023 | 13,00 | 13,29 | 12,76 | 12,88 | 12,88 | 592.288 |
| *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.