Mercados españoles cerrados

Teck Resources Limited (TEKB.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
45,20+0,36 (+0,80%)
Al cierre: 04:15PM CEST
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202444,5345,2044,5345,2045,2020
27 jun 202444,7744,8444,7744,8444,8420
26 jun 202443,8143,8143,8143,8143,81-
25 jun 202444,3844,3844,3844,3844,38-
24 jun 202443,8843,8843,8843,8843,88-
21 jun 202444,5944,5944,5944,5944,59-
20 jun 202443,9144,1043,9144,0844,08416
19 jun 202443,8543,8543,8543,8543,85245
18 jun 202444,2844,2844,2044,2044,201200
17 jun 202444,4044,4044,4044,4044,40-
17 jun 20240.125 Dividendo
14 jun 202444,0144,0144,0144,0143,88-
13 jun 202444,0144,0144,0144,0143,88500
12 jun 202444,3745,2044,3745,2045,07200
11 jun 202445,4145,4145,4145,4145,28-
10 jun 202445,5545,5545,5545,5545,42-
07 jun 202446,5446,5446,5446,5446,41-
06 jun 202445,4345,4345,4345,4345,30-
05 jun 202444,2544,2544,2544,2544,12-
04 jun 202446,8246,8246,8246,8246,69-
03 jun 202447,5147,5147,5147,5147,38-
31 may 202447,1647,1647,1647,1647,032
30 may 202447,4847,6346,3647,6347,49125
29 may 202448,2748,2748,2748,2748,13-
28 may 202447,4847,4847,4847,4847,35-
27 may 202447,1847,1847,1847,1847,05-
24 may 202446,4246,4246,4246,4246,29-
23 may 202446,8246,8846,8246,8846,75155
22 may 202448,7049,2147,5047,5047,37102
21 may 202449,7250,0249,7250,0249,8860
20 may 202449,7250,5249,7249,9949,85331
17 may 202447,7149,3147,7149,3149,17850
16 may 202447,6347,6347,6347,6347,49-
15 may 202448,5148,5148,5148,5148,37-
14 may 202447,4947,4947,4947,4947,36-
13 may 202447,8348,1247,5147,5147,38575
10 may 202448,0148,9048,0148,9048,76536
09 may 202445,9947,5245,9947,5247,39102
08 may 202446,5946,5946,5946,5946,46-
07 may 202445,9146,2045,9146,2046,07300
06 may 202446,0046,6946,0046,6946,5630
03 may 202445,5045,7945,5045,7945,6654
02 may 202444,7545,4644,7545,4645,33150
30 abr 202447,1347,1347,1347,1347,00-
29 abr 202446,4147,6146,4147,2147,08660
26 abr 202445,9745,9745,9745,9745,84-
25 abr 202442,1146,0042,1146,0045,87207
24 abr 202442,7143,3941,9942,3642,241370
23 abr 202442,4142,4141,7941,8341,71130
22 abr 202443,8044,2943,1043,1042,98295
19 abr 202444,5544,5544,5544,5544,42-
18 abr 202444,5844,7044,5844,7044,57500
17 abr 202443,8244,6143,8244,3644,23460
16 abr 202444,6244,6244,6244,6244,49-
15 abr 202445,6545,6545,5645,5645,431072
12 abr 202445,2946,4845,2945,8045,67375
11 abr 202446,4946,4945,5245,5245,396
10 abr 202445,3646,3045,0846,3046,17495
09 abr 202443,0644,9443,0644,9444,81140
08 abr 202443,1343,7643,1343,7643,64560
05 abr 202442,9943,8442,9943,8443,72100
04 abr 202443,8044,5943,8044,5944,46120
03 abr 202442,8442,8442,8442,8442,72-
02 abr 202442,7442,8142,7442,8142,69100
28 mar 202440,3942,3840,3942,3842,26150
27 mar 202439,5239,5239,5239,5239,41-
26 mar 202439,5139,8539,5139,8539,74150
25 mar 202439,9240,8339,9240,8340,71100
22 mar 202440,8441,4040,8140,8140,69300
21 mar 202441,2941,2941,0841,1341,01750
20 mar 202439,8240,0439,8240,0439,935
19 mar 202440,5140,5140,5140,5140,39-
18 mar 202441,0341,0340,9840,9840,8675
15 mar 202441,2141,2141,2141,2141,09-
14 mar 202441,2941,2941,2941,2941,17-
14 mar 20240.125 Dividendo
13 mar 202438,3938,3938,3938,3938,16-
12 mar 202437,5737,5737,5737,5737,34-
11 mar 202438,1038,1038,1038,1037,8725
08 mar 202437,3537,4837,3537,4837,2520
07 mar 202435,9137,7535,9137,7537,52350
06 mar 202435,3335,3335,3335,3335,11-
05 mar 202436,0236,0236,0236,0235,80-
04 mar 202435,9035,9035,9035,9035,68-
01 mar 202435,3135,4435,3135,4435,2210
29 feb 202434,3534,3534,3534,3534,14-
28 feb 202435,1135,1134,9834,9834,7720
27 feb 202435,5136,0835,5136,0835,861
26 feb 202436,2436,2435,4635,4635,24225
23 feb 202435,3736,5935,3736,5936,3720
22 feb 202435,0035,3035,0035,3035,09142
21 feb 202434,9034,9034,7034,7034,49500
20 feb 202435,4135,4135,4135,4135,19-
19 feb 202435,8035,8035,8035,8035,58-
16 feb 202435,2735,2735,2535,2535,0428
15 feb 202434,8934,9234,8934,9234,7125
14 feb 202434,2934,8134,2934,5634,35891
13 feb 202434,7834,7834,7834,7834,57-
12 feb 202434,0234,0234,0234,0233,81-
09 feb 202434,9734,9734,9734,9734,76-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...