Mercados españoles cerrados

Teradyne Inc (TEY.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
139,90+3,68 (+2,70%)
Al cierre: 06:12PM CEST
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 2024137,76139,90137,76139,90139,901
27 jun 2024136,40136,40136,22136,22136,22-
26 jun 2024137,32137,32137,32137,32137,32-
25 jun 2024135,08136,82135,08136,82136,8218
24 jun 2024138,24138,24137,30137,30137,304
21 jun 2024137,64139,70137,64138,22138,2235
20 jun 2024143,80145,82143,14143,14143,14180
19 jun 2024140,80143,00140,80143,00143,00-
18 jun 2024134,36134,36134,36134,36134,36-
17 jun 2024134,98134,98134,42134,42134,423
14 jun 2024137,28137,28137,28137,28137,28-
13 jun 2024137,54137,54136,46136,52136,52-
12 jun 2024133,94136,52133,94136,52136,52-
11 jun 2024132,18133,46132,18133,46133,46120
10 jun 2024130,32133,34130,32133,18133,18-
07 jun 2024130,98130,98130,08130,08130,0870
06 jun 2024132,96132,96131,18131,24131,24-
05 jun 2024128,02128,02128,02128,02128,02-
04 jun 2024129,18130,36128,98130,36130,3653
03 jun 2024129,58132,62129,58132,62132,62100
31 may 2024129,52129,52128,42128,42128,42-
30 may 2024129,88129,88129,88129,88129,88-
29 may 2024132,68132,68131,66131,66131,66-
28 may 2024131,74132,74131,74132,74132,74-
27 may 2024132,06132,20132,06132,20132,20-
24 may 2024129,16129,16129,16129,16129,16-
23 may 2024132,88132,88128,74128,98128,98-
22 may 2024128,64130,76128,64130,76130,7638
21 may 2024127,76128,80127,76128,80128,80300
21 may 20240.12 Dividendo
20 may 2024122,54122,54122,54122,54122,42-
17 may 2024120,64121,04120,64121,04120,92-
16 may 2024120,72120,90120,72120,90120,787
15 may 2024116,86121,54116,86121,54121,42510
14 may 2024115,20116,92115,20116,92116,8110
13 may 2024113,84115,36113,84115,36115,25-
10 may 2024113,36114,56113,36114,56114,459
09 may 2024111,28111,28111,28111,28111,17-
08 may 2024112,82112,82111,00111,74111,63114
07 may 2024113,00114,46112,60112,60112,492867
06 may 2024111,36113,08111,36112,58112,47713
03 may 2024109,48110,78109,48110,34110,2360
02 may 2024106,58106,58106,58106,58106,48-
30 abr 2024110,00110,00109,64109,64109,5360
29 abr 2024106,26109,16106,26109,16109,05170
26 abr 2024102,22102,22102,22102,22102,12-
25 abr 2024100,30102,04100,30102,04101,9430
24 abr 202493,5393,8293,0993,0993,00-
23 abr 202491,2593,4091,2593,4093,31-
22 abr 202490,1190,1190,1190,1190,02-
19 abr 202492,9292,9290,0390,0389,94-
18 abr 202495,5695,5693,9293,9993,90122
17 abr 202498,0798,0795,5395,5395,44-
16 abr 202497,7297,7297,7297,7297,62-
15 abr 202499,2499,2498,4098,8498,7440
12 abr 2024101,72101,72101,72101,72101,62-
11 abr 202498,5699,8998,5699,8999,79-
10 abr 2024101,98101,98101,98101,98101,88-
09 abr 202498,9098,9098,9098,9098,80-
08 abr 202498,5198,5198,5198,5198,4120
05 abr 202497,5997,5997,5997,5997,49-
04 abr 2024100,20100,20100,20100,20100,10-
03 abr 2024101,42101,42101,38101,38101,2810
02 abr 2024104,70104,70104,12104,12104,0217
28 mar 2024102,76102,76102,76102,76102,66-
27 mar 202499,4599,4599,4599,4599,35-
26 mar 2024100,48100,48100,48100,48100,38-
25 mar 2024102,10102,10102,10102,10102,00-
22 mar 2024102,40103,14102,40102,46102,36-
21 mar 202498,40103,4698,40102,62102,5235
20 mar 202494,9294,9294,9294,9294,83-
19 mar 202494,6794,6794,6794,6794,58190
18 mar 202495,7295,7294,8794,8794,78-
15 mar 202495,0095,0095,0095,0094,91-
14 mar 202496,3196,3196,3196,3196,22-
13 mar 202498,9098,9096,4096,4096,31-
12 mar 202497,8298,9597,6998,9598,8511
11 mar 202496,3896,9996,3896,9996,9010
08 mar 202499,7299,7298,3298,3298,22-
07 mar 202496,95100,4496,95100,24100,14-
06 mar 202495,3098,0995,3097,5997,49-
05 mar 202496,5996,5994,6794,6794,58-
04 mar 202497,2197,9497,2197,2297,1250
01 mar 202495,7697,4595,6697,4597,351060
29 feb 202492,0992,0992,0992,0992,00-
28 feb 202492,0792,5191,2992,5192,4215
27 feb 202493,4994,8793,4994,8794,78221
26 feb 202491,8491,8491,8491,8491,75-
23 feb 202494,1694,1694,1694,1694,07-
22 feb 202493,6593,6593,6593,6593,56-
21 feb 202491,9991,9991,9991,9991,90-
20 feb 202493,9193,9191,7492,3892,2953
19 feb 202494,4695,2994,4695,2995,20210
16 feb 202495,4595,4594,9994,9994,90-
15 feb 202494,2394,7194,2394,7194,62200
15 feb 20240.12 Dividendo
14 feb 202492,0292,4192,0292,4192,204
13 feb 202495,0295,0295,0295,0294,80-
12 feb 202494,3094,3094,3094,3094,09-
09 feb 202490,9694,4790,9694,4794,25250
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...