Mercados españoles cerrados en 33 mins

Teck Resources Ltd (TEKB.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
48,45+0,84 (+1,76%)
A partir del 04:34PM CEST. Mercado abierto.
Intervalo de fechas:
17 may 2023 - 17 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 202446,9848,4546,9848,4548,45-
16 may 202447,6347,6747,5147,6147,61-
15 may 202448,5149,4547,9347,9647,96330
14 may 202447,5048,4747,3348,4748,47300
13 may 202447,2547,8847,2547,4447,44-
10 may 202447,0148,7047,0148,1448,14115
09 may 202445,9946,9945,4346,9946,99-
08 may 202446,6046,8045,1645,7745,77-
07 may 202445,9146,4445,5446,4446,44-
06 may 202446,0046,5045,5946,4846,48110
03 may 202445,0145,8545,0145,7945,7950
02 may 202444,7445,8844,5445,2945,29-
30 abr 202447,1547,1546,2146,2146,21-
29 abr 202446,4147,9846,4147,1847,18-
26 abr 202445,9447,3245,3146,6846,6850
25 abr 202442,1046,1142,1046,1146,11-
24 abr 202442,0042,6241,9342,2442,24100
23 abr 202442,5042,5040,9142,2842,2811
22 abr 202443,8143,9142,6142,6142,61-
19 abr 202444,5644,7343,8244,1344,13400
18 abr 202443,9545,5243,6744,8444,8410
17 abr 202443,8545,6043,8344,4344,43-
16 abr 202444,3144,5043,4844,3544,3510
15 abr 202445,3145,7144,5744,5744,57-
12 abr 202445,2647,0545,2645,3245,32-
11 abr 202445,8445,8444,8345,1145,11-
10 abr 202444,6546,0044,6545,8145,81-
09 abr 202443,0745,0343,0745,0345,03220
08 abr 202443,7543,7542,9943,0343,031906
05 abr 202443,3343,7442,8443,0043,00173
04 abr 202443,7844,8843,7344,3144,31150
03 abr 202442,8442,8442,0942,5642,56150
02 abr 202442,7542,8742,7542,8242,82200
28 mar 202440,3842,4440,3842,4442,44-
27 mar 202439,5240,5339,5240,2740,27-
26 mar 202439,5139,8639,5139,7039,70-
25 mar 202439,9240,6539,7640,1640,16-
22 mar 202440,8440,8439,9140,3340,33-
21 mar 202441,2941,5940,9541,1941,19200
20 mar 202439,8240,1939,4840,0240,02-
19 mar 202440,5240,5239,9939,9939,9950
18 mar 202440,9041,1340,7140,7140,7150
15 mar 202441,2141,5040,9341,0541,05-
14 mar 202441,2941,4141,0141,0141,0146
14 mar 20240.125 Dividendo
13 mar 202438,3941,6638,1841,6641,53150
12 mar 202437,5838,5837,5238,5838,46-
11 mar 202437,5438,1037,5438,0537,9488
08 mar 202437,3537,9037,3537,6437,53-
07 mar 202435,9137,5835,8737,4337,32-
06 mar 202435,3536,2935,2936,1236,01-
05 mar 202436,0136,1835,7535,7535,64464
04 mar 202435,8936,4635,8736,2636,1570
01 mar 202435,3136,1335,2836,1336,02-
29 feb 202434,3535,0333,9835,0334,92-
28 feb 202435,1135,1335,1135,1335,02-
27 feb 202435,5135,6835,1535,6235,514
26 feb 202436,2436,2435,2535,2535,14300
23 feb 202435,3736,5235,3736,3636,25270
22 feb 202435,0036,3934,9336,3936,28500
21 feb 202434,9035,1134,9035,1135,00-
20 feb 202435,4135,4135,1435,1435,03-
19 feb 202435,2335,7935,2335,7935,68-
16 feb 202435,2736,1735,0435,9235,81-
15 feb 202434,8935,6534,8235,5935,48-
14 feb 202434,2934,5734,2834,5734,47-
13 feb 202434,7734,8034,2434,2934,19-
12 feb 202434,0234,8434,0234,8434,74-
09 feb 202434,9734,9734,1434,2034,10160
08 feb 202435,3535,3534,9635,1034,99300
07 feb 202435,6735,6735,4535,4535,34-
06 feb 202435,5836,1135,5536,0635,95-
05 feb 202436,4636,4635,6235,9335,8240
02 feb 202436,8438,0236,7936,7936,6840
01 feb 202436,7537,5336,5337,5337,4280
31 ene 202437,1537,3837,1237,3837,27-
30 ene 202437,2537,3036,7836,7836,672000
29 ene 202437,0237,0736,8736,8736,76-
26 ene 202437,1037,5736,4936,4936,38241
25 ene 202436,5237,4136,3637,0536,9430
24 ene 202435,6437,2235,6436,9036,7950
23 ene 202434,9636,0234,8736,0235,91-
22 ene 202434,9135,4034,9135,0634,95-
19 ene 202434,0534,8434,0534,6934,59400
18 ene 202433,7434,2133,2734,2134,11-
17 ene 202434,3634,8833,7833,8433,7479
16 ene 202434,6934,9333,8834,6234,52-
15 ene 202434,6234,6234,3734,4334,33-
12 ene 202435,0535,2935,0535,0834,9720
11 ene 202435,1635,3334,7334,9134,81-
10 ene 202435,4235,5835,1835,3535,2416
09 ene 202436,5036,6135,8535,8535,74-
08 ene 202436,4236,7736,0536,7236,6140
05 ene 202436,5436,9436,3336,6736,56-
04 ene 202436,9636,9636,5136,7036,59-
03 ene 202437,2237,6136,5137,1937,08-
02 ene 202437,9638,0437,4837,9337,82-
29 dic 202338,3238,3238,2038,2438,13-
28 dic 202338,3038,5238,0938,3638,243531
27 dic 202338,3238,5038,1238,3838,26-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...