Mercados españoles cerrados
S&P 500
5.157,55 +29,76 (+0,58%) Nasdaq
16.270,42 +114,09 (+0,71%) NIKKEI 225
38.236,07 -38,03 (-0,10%) Dólar/Euro
1,0779 +0,0013 (+0,12%) Petróleo Brent
83,47 +0,51 (+0,61%) Bitcoin EUR
59.107,22 -578,98 (-0,97%)
Tessenderlo Group NV (TESB.BR)
Brussels - Brussels Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 24,35 | 24,65 | 24,35 | 24,50 | 24,50 | 15.739 |
| 03 may 2024 | 24,00 | 24,40 | 24,00 | 24,40 | 24,40 | 15.838 |
| 02 may 2024 | 24,00 | 24,15 | 24,00 | 24,05 | 24,05 | 17.832 |
| 30 abr 2024 | 24,05 | 24,35 | 24,00 | 24,10 | 24,10 | 19.106 |
| 29 abr 2024 | 23,75 | 24,20 | 23,75 | 24,20 | 24,20 | 29.155 |
| 26 abr 2024 | 23,65 | 23,85 | 23,65 | 23,75 | 23,75 | 17.371 |
| 25 abr 2024 | 23,65 | 23,75 | 23,55 | 23,65 | 23,65 | 18.162 |
| 24 abr 2024 | 23,70 | 23,85 | 23,60 | 23,70 | 23,70 | 19.313 |
| 23 abr 2024 | 23,90 | 24,30 | 23,60 | 23,70 | 23,70 | 78.558 |
| 22 abr 2024 | 23,50 | 23,80 | 23,50 | 23,75 | 23,75 | 22.112 |
| 19 abr 2024 | 23,50 | 23,70 | 23,50 | 23,50 | 23,50 | 22.801 |
| 18 abr 2024 | 23,55 | 23,95 | 23,55 | 23,65 | 23,65 | 47.462 |
| 17 abr 2024 | 23,70 | 23,95 | 23,50 | 23,55 | 23,55 | 35.495 |
| 16 abr 2024 | 23,70 | 23,95 | 23,55 | 23,70 | 23,70 | 189.975 |
| 15 abr 2024 | 24,15 | 24,30 | 23,75 | 23,75 | 23,75 | 58.927 |
| 12 abr 2024 | 24,15 | 24,35 | 24,15 | 24,15 | 24,15 | 19.769 |
| 11 abr 2024 | 24,15 | 24,40 | 24,10 | 24,15 | 24,15 | 23.252 |
| 10 abr 2024 | 24,50 | 24,65 | 24,20 | 24,20 | 24,20 | 38.177 |
| 09 abr 2024 | 24,40 | 24,75 | 24,40 | 24,45 | 24,45 | 24.443 |
| 08 abr 2024 | 24,40 | 24,55 | 24,40 | 24,50 | 24,50 | 22.034 |
| 05 abr 2024 | 24,40 | 24,65 | 24,30 | 24,30 | 24,30 | 139.618 |
| 04 abr 2024 | 24,90 | 24,90 | 24,50 | 24,50 | 24,50 | 29.718 |
| 03 abr 2024 | 24,35 | 25,25 | 24,30 | 24,90 | 24,90 | 77.299 |
| 02 abr 2024 | 24,20 | 24,40 | 23,50 | 23,60 | 23,60 | 85.963 |
| 28 mar 2024 | 24,50 | 24,75 | 24,15 | 24,25 | 24,25 | 43.577 |
| 27 mar 2024 | 24,50 | 24,70 | 23,25 | 24,45 | 24,45 | 136.338 |
| 26 mar 2024 | 26,20 | 26,65 | 26,00 | 26,40 | 26,40 | 23.836 |
| 25 mar 2024 | 25,60 | 26,30 | 25,60 | 26,05 | 26,05 | 11.734 |
| 22 mar 2024 | 26,00 | 26,00 | 25,65 | 25,75 | 25,75 | 109.533 |
| 21 mar 2024 | 25,70 | 25,90 | 25,50 | 25,90 | 25,90 | 10.984 |
| 20 mar 2024 | 25,10 | 25,60 | 25,05 | 25,50 | 25,50 | 16.925 |
| 19 mar 2024 | 25,10 | 25,25 | 24,95 | 25,10 | 25,10 | 20.879 |
| 18 mar 2024 | 25,20 | 25,40 | 25,15 | 25,25 | 25,25 | 8876 |
| 15 mar 2024 | 25,30 | 25,35 | 25,00 | 25,25 | 25,25 | 24.101 |
| 14 mar 2024 | 25,10 | 25,40 | 25,05 | 25,10 | 25,10 | 13.017 |
| 13 mar 2024 | 25,05 | 25,35 | 25,05 | 25,20 | 25,20 | 8969 |
| 12 mar 2024 | 25,45 | 25,50 | 25,15 | 25,20 | 25,20 | 12.351 |
| 11 mar 2024 | 24,80 | 25,45 | 24,80 | 25,40 | 25,40 | 22.770 |
| 08 mar 2024 | 24,80 | 25,00 | 24,80 | 24,95 | 24,95 | 7495 |
| 07 mar 2024 | 24,85 | 24,95 | 24,45 | 24,80 | 24,80 | 6786 |
| 06 mar 2024 | 24,20 | 24,65 | 24,20 | 24,65 | 24,65 | 14.462 |
| 05 mar 2024 | 24,20 | 24,45 | 24,20 | 24,45 | 24,45 | 10.834 |
| 04 mar 2024 | 24,75 | 24,90 | 24,30 | 24,40 | 24,40 | 18.025 |
| 01 mar 2024 | 24,85 | 25,00 | 24,75 | 24,95 | 24,95 | 12.311 |
| 29 feb 2024 | 24,90 | 24,90 | 24,65 | 24,65 | 24,65 | 20.395 |
| 28 feb 2024 | 25,20 | 25,20 | 24,70 | 25,00 | 25,00 | 13.835 |
| 27 feb 2024 | 25,15 | 25,35 | 24,95 | 25,30 | 25,30 | 23.366 |
| 26 feb 2024 | 25,60 | 25,60 | 25,00 | 25,25 | 25,25 | 21.429 |
| 23 feb 2024 | 25,65 | 25,85 | 25,65 | 25,75 | 25,75 | 11.907 |
| 22 feb 2024 | 25,80 | 25,90 | 25,55 | 25,65 | 25,65 | 14.496 |
| 21 feb 2024 | 25,50 | 25,75 | 25,50 | 25,75 | 25,75 | 21.452 |
| 20 feb 2024 | 25,60 | 25,75 | 25,50 | 25,60 | 25,60 | 22.255 |
| 19 feb 2024 | 26,00 | 26,00 | 25,55 | 25,65 | 25,65 | 11.555 |
| 16 feb 2024 | 25,90 | 26,05 | 25,90 | 26,00 | 26,00 | 11.906 |
| 15 feb 2024 | 25,60 | 25,90 | 25,60 | 25,85 | 25,85 | 10.931 |
| 14 feb 2024 | 25,50 | 25,70 | 25,20 | 25,70 | 25,70 | 30.465 |
| 13 feb 2024 | 26,20 | 26,30 | 25,40 | 25,40 | 25,40 | 31.334 |
| 12 feb 2024 | 26,15 | 26,40 | 26,10 | 26,25 | 26,25 | 16.485 |
| 09 feb 2024 | 26,45 | 26,55 | 26,05 | 26,20 | 26,20 | 24.728 |
| 08 feb 2024 | 26,50 | 26,65 | 26,40 | 26,50 | 26,50 | 29.220 |
| 07 feb 2024 | 26,45 | 26,65 | 26,40 | 26,50 | 26,50 | 26.295 |
| 06 feb 2024 | 26,25 | 26,60 | 26,20 | 26,55 | 26,55 | 18.891 |
| 05 feb 2024 | 26,50 | 26,55 | 26,25 | 26,25 | 26,25 | 22.962 |
| 02 feb 2024 | 26,65 | 26,70 | 26,45 | 26,55 | 26,55 | 25.945 |
| 01 feb 2024 | 26,55 | 26,60 | 26,40 | 26,50 | 26,50 | 16.627 |
| 31 ene 2024 | 26,40 | 26,60 | 26,20 | 26,55 | 26,55 | 21.010 |
| 30 ene 2024 | 26,45 | 26,45 | 26,25 | 26,45 | 26,45 | 13.496 |
| 29 ene 2024 | 26,10 | 26,35 | 26,10 | 26,25 | 26,25 | 18.740 |
| 26 ene 2024 | 26,25 | 26,65 | 26,20 | 26,35 | 26,35 | 14.396 |
| 25 ene 2024 | 26,60 | 26,75 | 26,15 | 26,45 | 26,45 | 25.185 |
| 24 ene 2024 | 26,65 | 26,65 | 26,30 | 26,45 | 26,45 | 12.461 |
| 23 ene 2024 | 25,95 | 26,45 | 25,70 | 26,40 | 26,40 | 27.402 |
| 22 ene 2024 | 26,75 | 27,30 | 25,95 | 25,95 | 25,95 | 45.725 |
| 19 ene 2024 | 27,40 | 27,75 | 26,70 | 26,70 | 26,70 | 62.258 |
| 18 ene 2024 | 27,65 | 28,00 | 27,30 | 27,35 | 27,35 | 42.950 |
| 17 ene 2024 | 27,55 | 27,70 | 27,30 | 27,55 | 27,55 | 31.667 |
| 16 ene 2024 | 27,90 | 27,90 | 27,55 | 27,65 | 27,65 | 15.091 |
| 15 ene 2024 | 27,80 | 27,80 | 27,70 | 27,75 | 27,75 | 13.270 |
| 12 ene 2024 | 27,80 | 28,00 | 27,75 | 27,75 | 27,75 | 9889 |
| 11 ene 2024 | 27,75 | 28,05 | 27,65 | 27,80 | 27,80 | 23.693 |
| 10 ene 2024 | 27,85 | 28,25 | 27,75 | 27,80 | 27,80 | 47.809 |
| 09 ene 2024 | 27,75 | 28,00 | 27,75 | 27,90 | 27,90 | 13.881 |
| 08 ene 2024 | 27,80 | 28,05 | 27,80 | 27,90 | 27,90 | 9808 |
| 05 ene 2024 | 28,00 | 28,05 | 27,75 | 27,85 | 27,85 | 8260 |
| 04 ene 2024 | 27,65 | 28,15 | 27,60 | 28,15 | 28,15 | 16.780 |
| 03 ene 2024 | 28,05 | 28,10 | 27,70 | 27,85 | 27,85 | 16.245 |
| 02 ene 2024 | 28,20 | 28,55 | 28,05 | 28,20 | 28,20 | 15.633 |
| 29 dic 2023 | 28,25 | 28,40 | 28,25 | 28,25 | 28,25 | 7592 |
| 28 dic 2023 | 28,25 | 28,45 | 28,25 | 28,45 | 28,45 | 15.098 |
| 27 dic 2023 | 28,00 | 28,55 | 27,95 | 28,50 | 28,50 | 33.721 |
| 22 dic 2023 | 28,25 | 28,30 | 28,05 | 28,25 | 28,25 | 17.650 |
| 21 dic 2023 | 28,25 | 28,50 | 28,10 | 28,25 | 28,25 | 25.816 |
| 20 dic 2023 | 28,25 | 28,60 | 28,25 | 28,55 | 28,55 | 28.415 |
| 19 dic 2023 | 27,95 | 28,65 | 27,95 | 28,55 | 28,55 | 23.245 |
| 18 dic 2023 | 27,85 | 28,40 | 27,85 | 28,35 | 28,35 | 22.388 |
| 15 dic 2023 | 28,25 | 28,70 | 28,15 | 28,15 | 28,15 | 43.269 |
| 14 dic 2023 | 28,00 | 28,45 | 27,95 | 28,30 | 28,30 | 74.671 |
| 13 dic 2023 | 27,95 | 28,00 | 27,60 | 27,80 | 27,80 | 22.604 |
| 12 dic 2023 | 27,85 | 28,05 | 27,60 | 27,95 | 27,95 | 25.330 |
| 11 dic 2023 | 28,40 | 28,40 | 28,00 | 28,05 | 28,05 | 12.895 |
| *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.