Mercados españoles cerrados en 5 hrs 45 min

Teradyne, Inc. (TEY.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
131,96+1,14 (+0,87%)
A partir del 08:11AM CEST. Mercado abierto.
Intervalo de fechas:
29 may 2023 - 29 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 may 2024131,96131,96131,96131,96131,9625
28 may 2024130,86130,86130,82130,82130,8225
27 may 2024131,08131,08131,08131,08131,08-
24 may 2024128,20128,20128,20128,20128,20-
23 may 2024130,70130,70130,70130,70130,70-
22 may 2024127,62130,60127,62130,60130,6050
21 may 2024126,88126,88126,66126,66126,661
21 may 20240.12 Dividendo
20 may 2024123,42127,86123,42127,86127,741
17 may 2024119,56119,56119,56119,56119,45-
16 may 2024122,86122,86121,02121,02120,9156
15 may 2024115,98121,02115,98121,02120,9120
14 may 2024114,32114,32114,32114,32114,21-
13 may 2024112,74112,74112,74112,74112,6334
10 may 2024115,26115,26115,26115,26115,1515
09 may 2024110,62113,50110,62113,50113,399
08 may 2024111,32114,12111,20111,20111,10357
07 may 2024114,68114,78114,00114,74114,63260
06 may 2024110,58112,74110,58112,42112,31174
03 may 2024108,14108,14108,14108,14108,04-
02 may 2024105,08105,08105,08105,08104,98-
30 abr 2024109,10110,00109,10110,00109,9040
29 abr 2024105,24107,60105,24107,60107,50123
26 abr 2024100,70106,50100,70106,50106,401
25 abr 202498,42101,2898,42100,84100,7580
24 abr 202492,3492,3492,3492,3492,25-
23 abr 202490,6590,6590,6590,6590,56-
22 abr 202489,0589,0589,0589,0588,97-
19 abr 202492,7092,7092,7092,7092,61-
18 abr 202494,5494,5494,5494,5494,45-
17 abr 202497,6497,6497,6497,6497,55-
16 abr 202499,4999,4999,4999,4999,4020
15 abr 202498,3098,3098,3098,3098,21-
12 abr 2024100,94100,94100,94100,94100,85-
11 abr 202497,8297,8297,8297,8297,73-
10 abr 2024101,22101,22101,22101,22101,13-
09 abr 202498,1098,1098,1098,1098,01-
08 abr 202497,73100,2897,73100,28100,1930
05 abr 202496,7296,7296,7296,7296,63-
04 abr 202499,2599,2599,2599,2599,16-
03 abr 2024100,84100,84100,84100,84100,75-
02 abr 2024103,92103,92103,92103,92103,82-
28 mar 2024101,80102,08101,80102,08101,9810
27 mar 202498,7398,7398,7398,7398,64-
26 mar 202499,2299,2299,2299,2299,13-
25 mar 2024101,04101,04100,86100,86100,7760
22 mar 2024101,64103,40101,64103,40103,30100
21 mar 202496,98103,3096,98103,30103,20242
20 mar 202493,9793,9793,9793,9793,88-
19 mar 202493,4293,4293,4293,4293,33-
18 mar 202493,6093,6093,6093,6093,51-
15 mar 202494,2294,2294,2294,2294,13-
14 mar 202495,3096,2195,3096,2196,1212
13 mar 202497,8097,8097,0197,0196,92110
12 mar 202496,2199,8196,2199,8199,726
11 mar 202498,1698,4598,1698,4598,3620
08 mar 202499,2399,2399,2399,2399,14-
07 mar 202496,6096,6096,6096,6096,51-
06 mar 202494,4094,4094,4094,4094,31-
05 mar 202496,2596,2596,1796,1796,08200
04 mar 202496,4096,4096,4096,4096,3160
01 mar 202494,7394,7394,7394,7394,64-
29 feb 202491,4992,5191,3492,5192,42343
28 feb 202491,4791,4791,4791,4791,38-
27 feb 202492,9393,9892,9393,9893,8960
26 feb 202493,5593,5593,5593,5593,4610
23 feb 202493,5293,5293,5293,5293,43-
22 feb 202492,6192,6192,6192,6192,52-
21 feb 202491,4891,4891,4891,4891,39-
20 feb 202493,6393,6393,1693,1693,0760
19 feb 202493,6893,7193,6893,7193,6250
16 feb 202494,1194,1194,1194,1194,02-
15 feb 202493,5293,5293,5293,5293,43-
15 feb 20240.12 Dividendo
14 feb 202491,1991,4491,1991,4491,2350
13 feb 202494,3394,3394,3094,3094,0930
12 feb 202493,6093,6093,6093,6093,39-
09 feb 202490,2494,0090,2194,0093,79762
08 feb 202489,3089,3089,3089,3089,10-
07 feb 202489,7189,7189,7189,7189,5130
06 feb 202488,4488,4488,4488,4488,24-
05 feb 202488,2288,2288,2288,2288,02-
02 feb 202486,5787,2786,5787,2787,0778
01 feb 202488,3988,3987,0087,0086,80200
31 ene 202487,8791,2786,5086,5086,31107
30 ene 202496,8196,8196,8196,8196,59-
29 ene 202496,0096,0096,0096,0095,78-
26 ene 2024100,04100,0496,7496,7496,52-
25 ene 2024100,42101,26100,42101,26101,03-
24 ene 2024101,26101,38101,06101,38101,1510
23 ene 202499,64102,2699,64102,26102,03-
22 ene 202498,5898,5898,5898,5898,36-
19 ene 202496,2596,2596,2596,2596,03-
18 ene 202493,1593,1593,1593,1592,94-
17 ene 202494,4194,4194,4194,4194,20-
16 ene 202496,9896,9894,8194,8194,60141
15 ene 202494,5294,5294,5294,5294,31-
12 ene 202494,5294,5294,5294,5294,31-
11 ene 202494,4194,4194,4194,4194,20-
10 ene 202495,0995,0995,0995,0994,88-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...