Mercados españoles cerrados

Tecnotree Oyj (TEM1V.HE)

Helsinki - Helsinki Precio en tiempo real. Divisa en EUR
Añadir a la lista de favoritos
5,08+0,07 (+1,48%)
Al cierre: 06:29PM EEST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 20245,105,195,075,085,0813.321
13 jun 20245,135,134,955,015,0127.066
12 jun 20245,195,195,115,135,137144
11 jun 20245,195,195,115,155,156546
10 jun 20245,205,245,115,205,2021.480
07 jun 20245,295,295,195,245,244260
06 jun 20245,175,285,175,215,212513
05 jun 20245,165,375,165,265,266331
04 jun 20245,215,385,155,155,1511.457
03 jun 20245,265,385,135,215,216322
31 may 20245,265,385,205,265,265428
30 may 20245,265,395,205,265,2610.204
29 may 20245,385,395,245,265,265036
28 may 20245,345,395,335,385,386287
27 may 20245,535,595,335,355,357991
24 may 20245,495,555,465,535,5315.275
23 may 20245,485,555,335,495,4915.845
22 may 20245,285,545,285,485,4826.786
21 may 20245,305,325,235,285,2813.303
20 may 20245,135,375,125,305,3015.241
17 may 20245,095,135,045,135,1311.086
16 may 20245,005,095,005,095,0926.893
15 may 20245,095,115,035,055,0515.288
14 may 20245,055,115,015,095,0935.858
13 may 20245,245,305,015,055,0554.781
10 may 20245,415,415,225,245,2429.896
08 may 20245,395,555,375,415,4125.381
07 may 20245,455,525,375,395,3917.882
06 may 20245,485,495,355,415,4126.114
03 may 20245,695,695,425,505,5024.406
02 may 20245,705,905,555,565,5612.878
30 abr 20245,705,965,655,705,7014.105
29 abr 20246,306,375,605,685,6855.453
26 abr 20247,167,166,296,306,3049.304
25 abr 20247,117,176,867,177,1730.631
24 abr 20247,307,457,027,117,1112.695
23 abr 20247,757,757,227,227,2220.894
22 abr 20247,777,957,307,767,7620.124
22 abr 20241:20 Split de acciones
19 abr 20247,637,777,477,777,7711.866
18 abr 20247,998,087,417,667,6613.024
17 abr 20247,768,167,737,947,9428.501
16 abr 20246,927,546,507,547,5446.955
15 abr 20248,398,596,826,976,9761.468
12 abr 20248,008,728,008,128,1257.896
11 abr 20247,428,067,417,897,8951.914
10 abr 20246,997,606,997,417,4142.544
09 abr 20247,057,206,706,996,9952.816
08 abr 20246,217,246,216,876,87100.210
05 abr 20246,106,265,886,006,0021.868
04 abr 20246,086,386,086,266,2641.884
03 abr 20246,226,405,966,186,1840.410
02 abr 20245,706,435,606,016,0176.747
28 mar 20245,445,705,405,565,5618.692
27 mar 20245,425,495,365,445,4416.044
26 mar 20245,475,645,415,425,429577
25 mar 20245,775,805,435,475,4722.125
22 mar 20245,425,965,405,755,7519.787
21 mar 20245,415,525,385,425,4210.977
20 mar 20245,545,565,445,455,455759
19 mar 20245,505,545,385,545,549046
18 mar 20245,485,585,405,415,4119.904
15 mar 20245,525,625,475,485,4816.872
14 mar 20245,585,635,475,505,5017.285
13 mar 20245,595,645,525,585,5816.685
12 mar 20245,545,665,545,585,5813.829
11 mar 20245,595,875,575,575,5722.456
08 mar 20245,615,795,595,605,6017.245
07 mar 20245,645,745,585,615,616052
06 mar 20245,735,735,565,645,6421.702
05 mar 20245,805,805,605,655,6521.589
04 mar 20245,805,925,755,875,8714.419
01 mar 20245,966,005,805,875,8716.138
29 feb 20246,016,015,835,965,9622.097
28 feb 20245,845,985,725,925,9218.669
27 feb 20245,746,055,715,885,8815.755
26 feb 20245,855,865,505,755,7543.795
23 feb 20246,116,205,765,855,8543.831
22 feb 20246,776,776,266,396,3952.742
21 feb 20245,966,145,946,046,0412.308
20 feb 20245,976,095,965,965,9610.257
19 feb 20246,006,175,905,975,979564
16 feb 20245,896,185,776,016,019229
15 feb 20245,825,975,825,895,892703
14 feb 20245,815,965,735,825,8211.351
13 feb 20245,935,975,805,815,8111.500
12 feb 20245,955,955,825,865,8614.227
09 feb 20246,016,045,905,955,9511.417
08 feb 20246,226,226,006,016,0129.690
07 feb 20246,046,196,016,046,0412.060
06 feb 20246,086,266,006,036,0316.150
05 feb 20246,266,396,106,186,1812.414
02 feb 20246,206,436,206,206,209672
01 feb 20246,506,546,236,236,2314.670
31 ene 20246,676,766,416,496,4910.426
30 ene 20246,806,806,576,626,6216.483
29 ene 20246,556,636,436,606,6013.203
26 ene 20246,176,606,176,556,5532.963
25 ene 20246,006,276,006,216,2118.122
24 ene 20246,006,175,925,945,9410.260
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...