Mercados españoles cerrados
S&P 500
5.070,61 +60,01 (+1,20%) Nasdaq
15.691,05 +239,74 (+1,55%) NIKKEI 225
37.552,16 +113,55 (+0,30%) Dólar/Euro
1,0701 +0,0044 (+0,42%) Petróleo Brent
88,04 +1,04 (+1,20%) Bitcoin EUR
62.362,35 +601,44 (+0,97%)
Teleperformance SE (TEP.PA)
Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 23 abr 2024 | 91,00 | 91,08 | 89,10 | 90,52 | 90,52 | 232.302 |
| 22 abr 2024 | 88,40 | 91,14 | 88,00 | 90,32 | 90,32 | 164.969 |
| 19 abr 2024 | 86,60 | 88,10 | 86,00 | 87,52 | 87,52 | 204.159 |
| 18 abr 2024 | 86,52 | 87,38 | 86,00 | 87,08 | 87,08 | 212.361 |
| 17 abr 2024 | 87,86 | 87,96 | 86,12 | 86,42 | 86,42 | 226.689 |
| 16 abr 2024 | 87,36 | 89,14 | 86,96 | 88,82 | 88,82 | 219.249 |
| 15 abr 2024 | 89,20 | 90,02 | 88,16 | 88,16 | 88,16 | 198.112 |
| 12 abr 2024 | 91,70 | 92,44 | 89,22 | 89,50 | 89,50 | 191.783 |
| 11 abr 2024 | 90,80 | 92,78 | 89,86 | 90,46 | 90,46 | 289.152 |
| 10 abr 2024 | 94,92 | 96,26 | 91,08 | 92,06 | 92,06 | 317.787 |
| 09 abr 2024 | 93,68 | 96,46 | 93,50 | 95,20 | 95,20 | 281.369 |
| 08 abr 2024 | 90,68 | 93,70 | 90,14 | 93,54 | 93,54 | 246.974 |
| 05 abr 2024 | 87,56 | 91,40 | 87,46 | 91,22 | 91,22 | 241.596 |
| 04 abr 2024 | 89,34 | 89,60 | 87,32 | 89,10 | 89,10 | 206.136 |
| 03 abr 2024 | 88,78 | 90,46 | 88,30 | 89,60 | 89,60 | 200.312 |
| 02 abr 2024 | 89,40 | 90,00 | 88,30 | 89,80 | 89,80 | 505.521 |
| 28 mar 2024 | 91,02 | 91,14 | 89,68 | 90,08 | 90,08 | 259.955 |
| 27 mar 2024 | 90,20 | 92,14 | 90,00 | 90,68 | 90,68 | 218.188 |
| 26 mar 2024 | 89,80 | 90,76 | 89,04 | 90,76 | 90,76 | 215.586 |
| 25 mar 2024 | 91,20 | 91,48 | 90,10 | 90,18 | 90,18 | 195.430 |
| 22 mar 2024 | 88,48 | 91,82 | 88,34 | 91,20 | 91,20 | 307.058 |
| 21 mar 2024 | 88,00 | 89,42 | 86,76 | 88,44 | 88,44 | 380.513 |
| 20 mar 2024 | 83,80 | 86,30 | 82,46 | 86,30 | 86,30 | 280.990 |
| 19 mar 2024 | 84,60 | 85,72 | 83,26 | 84,04 | 84,04 | 411.064 |
| 18 mar 2024 | 86,66 | 88,02 | 83,72 | 85,04 | 85,04 | 441.358 |
| 15 mar 2024 | 85,40 | 87,62 | 84,64 | 87,16 | 87,16 | 829.745 |
| 14 mar 2024 | 84,30 | 87,96 | 84,30 | 86,48 | 86,48 | 429.338 |
| 13 mar 2024 | 85,60 | 87,00 | 83,12 | 84,80 | 84,80 | 506.689 |
| 12 mar 2024 | 84,00 | 89,44 | 80,80 | 84,56 | 84,56 | 830.211 |
| 11 mar 2024 | 85,46 | 86,60 | 80,76 | 85,00 | 85,00 | 729.237 |
| 08 mar 2024 | 87,58 | 90,90 | 86,00 | 86,00 | 86,00 | 899.842 |
| 07 mar 2024 | 99,88 | 99,88 | 82,42 | 85,98 | 85,98 | 1.997.769 |
| 06 mar 2024 | 113,10 | 114,40 | 109,05 | 111,85 | 111,85 | 295.206 |
| 05 mar 2024 | 109,90 | 113,85 | 108,60 | 113,15 | 113,15 | 311.978 |
| 04 mar 2024 | 110,90 | 114,65 | 109,55 | 111,35 | 111,35 | 298.839 |
| 01 mar 2024 | 115,15 | 117,15 | 107,55 | 111,00 | 111,00 | 487.916 |
| 29 feb 2024 | 114,80 | 119,60 | 112,55 | 114,55 | 114,55 | 788.190 |
| 28 feb 2024 | 133,80 | 135,35 | 94,28 | 114,45 | 114,45 | 1.367.720 |
| 27 feb 2024 | 130,85 | 133,40 | 129,95 | 133,30 | 133,30 | 172.914 |
| 26 feb 2024 | 133,20 | 133,40 | 129,90 | 130,85 | 130,85 | 140.054 |
| 23 feb 2024 | 133,55 | 134,35 | 131,15 | 132,75 | 132,75 | 133.643 |
| 22 feb 2024 | 134,40 | 135,60 | 133,00 | 133,35 | 133,35 | 120.360 |
| 21 feb 2024 | 134,60 | 135,60 | 133,35 | 133,35 | 133,35 | 105.958 |
| 20 feb 2024 | 134,65 | 135,00 | 132,70 | 133,90 | 133,90 | 148.240 |
| 19 feb 2024 | 135,10 | 135,55 | 134,10 | 134,75 | 134,75 | 121.734 |
| 16 feb 2024 | 137,75 | 140,95 | 134,85 | 135,30 | 135,30 | 235.538 |
| 15 feb 2024 | 136,10 | 136,40 | 134,35 | 136,15 | 136,15 | 144.216 |
| 14 feb 2024 | 135,05 | 137,25 | 134,65 | 134,75 | 134,75 | 199.050 |
| 13 feb 2024 | 139,00 | 139,25 | 133,85 | 135,35 | 135,35 | 191.725 |
| 12 feb 2024 | 139,00 | 141,25 | 138,55 | 139,60 | 139,60 | 91.656 |
| 09 feb 2024 | 140,40 | 140,40 | 138,20 | 138,45 | 138,45 | 144.307 |
| 08 feb 2024 | 140,60 | 142,70 | 140,60 | 140,80 | 140,80 | 116.245 |
| 07 feb 2024 | 144,50 | 144,75 | 140,35 | 140,35 | 140,35 | 131.776 |
| 06 feb 2024 | 142,80 | 145,65 | 142,45 | 144,15 | 144,15 | 117.954 |
| 05 feb 2024 | 142,05 | 144,10 | 142,05 | 142,15 | 142,15 | 105.041 |
| 02 feb 2024 | 141,90 | 144,10 | 141,25 | 141,50 | 141,50 | 166.797 |
| 01 feb 2024 | 144,40 | 144,40 | 139,30 | 140,10 | 140,10 | 211.090 |
| 31 ene 2024 | 149,65 | 149,65 | 145,45 | 145,65 | 145,65 | 183.084 |
| 30 ene 2024 | 148,20 | 150,05 | 147,10 | 148,65 | 148,65 | 125.008 |
| 29 ene 2024 | 148,00 | 148,40 | 145,35 | 147,75 | 147,75 | 129.920 |
| 26 ene 2024 | 144,40 | 148,80 | 143,75 | 148,50 | 148,50 | 213.113 |
| 25 ene 2024 | 152,05 | 152,40 | 142,95 | 143,75 | 143,75 | 320.979 |
| 24 ene 2024 | 150,80 | 153,80 | 150,10 | 153,20 | 153,20 | 258.105 |
| 23 ene 2024 | 144,85 | 150,40 | 144,85 | 149,55 | 149,55 | 295.244 |
| 22 ene 2024 | 145,00 | 145,85 | 141,15 | 144,60 | 144,60 | 294.064 |
| 19 ene 2024 | 136,75 | 143,25 | 136,65 | 143,25 | 143,25 | 355.354 |
| 18 ene 2024 | 129,70 | 132,85 | 128,90 | 131,90 | 131,90 | 170.021 |
| 17 ene 2024 | 130,55 | 131,85 | 127,75 | 128,50 | 128,50 | 185.633 |
| 16 ene 2024 | 135,00 | 135,15 | 131,55 | 132,00 | 132,00 | 149.141 |
| 15 ene 2024 | 138,15 | 138,30 | 135,55 | 135,90 | 135,90 | 212.229 |
| 12 ene 2024 | 134,35 | 139,75 | 134,35 | 139,55 | 139,55 | 254.922 |
| 11 ene 2024 | 132,65 | 137,45 | 131,30 | 133,10 | 133,10 | 289.310 |
| 10 ene 2024 | 130,00 | 130,40 | 128,00 | 128,00 | 128,00 | 152.137 |
| 09 ene 2024 | 133,30 | 133,70 | 125,35 | 129,95 | 129,95 | 213.297 |
| 08 ene 2024 | 129,85 | 132,55 | 127,90 | 132,25 | 132,25 | 121.736 |
| 05 ene 2024 | 129,65 | 130,90 | 127,35 | 130,05 | 130,05 | 117.741 |
| 04 ene 2024 | 128,25 | 130,25 | 128,00 | 130,25 | 130,25 | 105.540 |
| 03 ene 2024 | 133,10 | 133,40 | 126,35 | 128,30 | 128,30 | 197.043 |
| 02 ene 2024 | 132,35 | 134,25 | 131,00 | 133,30 | 133,30 | 111.215 |
| 29 dic 2023 | 134,00 | 134,80 | 126,45 | 132,05 | 132,05 | 215.742 |
| 28 dic 2023 | 133,75 | 134,30 | 132,45 | 134,10 | 134,10 | 119.870 |
| 27 dic 2023 | 133,55 | 135,25 | 132,80 | 133,10 | 133,10 | 137.723 |
| 22 dic 2023 | 135,60 | 136,20 | 131,90 | 133,35 | 133,35 | 148.958 |
| 21 dic 2023 | 129,80 | 136,75 | 129,50 | 136,05 | 136,05 | 245.939 |
| 20 dic 2023 | 129,50 | 131,65 | 129,35 | 130,85 | 130,85 | 174.598 |
| 19 dic 2023 | 125,05 | 129,00 | 125,05 | 129,00 | 129,00 | 245.592 |
| 18 dic 2023 | 122,15 | 127,10 | 121,50 | 124,60 | 124,60 | 208.024 |
| 15 dic 2023 | 122,75 | 123,65 | 121,20 | 122,65 | 122,65 | 534.727 |
| 14 dic 2023 | 118,00 | 123,30 | 118,00 | 121,90 | 121,90 | 285.762 |
| 13 dic 2023 | 117,40 | 119,15 | 116,25 | 116,35 | 116,35 | 211.162 |
| 12 dic 2023 | 118,40 | 120,50 | 117,55 | 117,60 | 117,60 | 200.772 |
| 11 dic 2023 | 117,50 | 118,05 | 115,85 | 117,80 | 117,80 | 264.747 |
| 08 dic 2023 | 118,20 | 120,50 | 117,70 | 118,05 | 118,05 | 326.348 |
| 07 dic 2023 | 120,40 | 120,40 | 115,35 | 117,90 | 117,90 | 347.985 |
| 06 dic 2023 | 123,50 | 123,70 | 120,95 | 121,00 | 121,00 | 241.249 |
| 05 dic 2023 | 123,65 | 124,45 | 122,75 | 123,15 | 123,15 | 227.746 |
| 04 dic 2023 | 128,10 | 129,25 | 123,70 | 123,70 | 123,70 | 251.439 |
| 01 dic 2023 | 129,50 | 130,15 | 126,35 | 128,00 | 128,00 | 130.990 |
| 30 nov 2023 | 130,20 | 130,70 | 127,90 | 128,55 | 128,55 | 463.413 |
| 29 nov 2023 | 129,20 | 131,05 | 129,20 | 130,30 | 130,30 | 116.035 |
| *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.