Mercados españoles abiertos en 2 hrs 32 min
S&P 500
5.277,51 +42,03 (+0,80%) Nasdaq
16.735,02 -2,08 (-0,01%) NIKKEI 225
38.953,53 +465,63 (+1,21%) Dólar/Euro
1,0857 +0,0002 (+0,02%) Petróleo Brent
81,58 -0,04 (-0,05%) Bitcoin EUR
63.034,52 +621,09 (+1,00%)
Team Internet Group plc (TIG.L)
LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
Al cierre: 04:51PM BST
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 200,00 | 200,00 | 190,60 | 191,20 | 191,20 | 484.340 |
| 30 may 2024 | 189,60 | 199,40 | 184,80 | 198,40 | 198,40 | 1.505.355 |
| 29 may 2024 | 185,60 | 193,00 | 185,60 | 189,60 | 189,60 | 1.032.120 |
| 28 may 2024 | 193,00 | 193,00 | 186,80 | 190,00 | 190,00 | 1.008.581 |
| 24 may 2024 | 192,00 | 192,00 | 189,00 | 191,00 | 191,00 | 1.467.916 |
| 23 may 2024 | 183,60 | 191,00 | 180,30 | 190,00 | 190,00 | 1.060.444 |
| 22 may 2024 | 180,20 | 183,57 | 179,40 | 180,40 | 180,40 | 968.305 |
| 21 may 2024 | 177,40 | 182,00 | 174,00 | 182,00 | 182,00 | 913.677 |
| 20 may 2024 | 168,00 | 177,00 | 167,70 | 175,00 | 175,00 | 984.779 |
| 17 may 2024 | 166,60 | 172,00 | 164,60 | 172,00 | 172,00 | 667.355 |
| 16 may 2024 | 160,00 | 168,00 | 160,00 | 165,80 | 165,80 | 618.827 |
| 15 may 2024 | 155,00 | 167,50 | 155,00 | 165,20 | 165,20 | 917.901 |
| 14 may 2024 | 155,00 | 158,60 | 155,00 | 158,20 | 158,20 | 974.658 |
| 13 may 2024 | 153,00 | 155,00 | 148,60 | 155,00 | 155,00 | 1.061.604 |
| 10 may 2024 | 153,00 | 154,00 | 151,60 | 153,20 | 153,20 | 1.647.535 |
| 09 may 2024 | 148,40 | 153,00 | 148,40 | 152,20 | 152,20 | 944.238 |
| 08 may 2024 | 145,40 | 149,40 | 144,20 | 148,40 | 148,40 | 1.832.006 |
| 07 may 2024 | 140,00 | 146,39 | 140,00 | 146,00 | 146,00 | 2.139.350 |
| 03 may 2024 | 139,80 | 140,00 | 138,25 | 139,00 | 139,00 | 1.489.593 |
| 02 may 2024 | 139,80 | 140,00 | 137,40 | 138,60 | 138,60 | 1.201.467 |
| 01 may 2024 | 137,00 | 139,00 | 136,60 | 138,00 | 138,00 | 717.178 |
| 30 abr 2024 | 137,60 | 138,40 | 136,40 | 137,80 | 137,80 | 245.733 |
| 29 abr 2024 | 135,00 | 137,60 | 134,40 | 137,60 | 137,60 | 417.463 |
| 26 abr 2024 | 141,80 | 141,80 | 134,00 | 135,80 | 135,80 | 243.309 |
| 25 abr 2024 | 145,00 | 145,00 | 136,20 | 136,40 | 136,40 | 195.287 |
| 25 abr 2024 | 2 Dividendo | |||||
| 24 abr 2024 | 140,00 | 142,40 | 139,20 | 140,40 | 138,40 | 379.075 |
| 23 abr 2024 | 140,00 | 140,00 | 138,66 | 139,60 | 137,61 | 174.931 |
| 22 abr 2024 | 140,00 | 140,00 | 137,60 | 139,20 | 137,22 | 267.672 |
| 19 abr 2024 | 135,20 | 139,20 | 135,20 | 138,40 | 136,43 | 324.705 |
| 18 abr 2024 | 142,60 | 142,60 | 135,00 | 138,60 | 136,63 | 521.168 |
| 17 abr 2024 | 138,00 | 139,40 | 137,20 | 138,40 | 136,43 | 257.277 |
| 16 abr 2024 | 141,20 | 142,00 | 137,00 | 137,60 | 135,64 | 593.210 |
| 15 abr 2024 | 138,60 | 142,60 | 138,34 | 141,60 | 139,58 | 300.010 |
| 12 abr 2024 | 138,60 | 143,00 | 138,20 | 141,60 | 139,58 | 298.537 |
| 11 abr 2024 | 144,60 | 144,60 | 137,60 | 142,00 | 139,98 | 335.550 |
| 10 abr 2024 | 139,20 | 142,80 | 139,20 | 142,00 | 139,98 | 461.409 |
| 09 abr 2024 | 137,60 | 141,80 | 136,66 | 140,80 | 138,79 | 887.997 |
| 08 abr 2024 | 138,60 | 142,20 | 138,53 | 140,00 | 138,01 | 536.030 |
| 05 abr 2024 | 139,40 | 142,40 | 137,00 | 140,40 | 138,40 | 1.038.114 |
| 04 abr 2024 | 142,00 | 140,00 | 138,60 | 139,80 | 137,81 | 657.505 |
| 03 abr 2024 | 144,20 | 144,24 | 140,80 | 140,80 | 138,79 | 366.955 |
| 02 abr 2024 | 143,00 | 145,00 | 142,13 | 143,00 | 140,96 | 399.208 |
| 28 mar 2024 | 145,00 | 145,00 | 141,00 | 144,60 | 142,54 | 389.264 |
| 27 mar 2024 | 144,00 | 145,00 | 142,40 | 143,40 | 141,36 | 464.827 |
| 26 mar 2024 | 142,20 | 144,20 | 138,00 | 144,00 | 141,95 | 574.874 |
| 25 mar 2024 | 143,00 | 143,00 | 139,80 | 139,80 | 137,81 | 704.303 |
| 22 mar 2024 | 139,80 | 143,00 | 139,32 | 141,80 | 139,78 | 549.073 |
| 21 mar 2024 | 135,00 | 139,60 | 134,40 | 139,60 | 137,61 | 2.277.168 |
| 20 mar 2024 | 137,60 | 137,60 | 134,20 | 134,80 | 132,88 | 948.135 |
| 19 mar 2024 | 136,00 | 137,60 | 134,00 | 135,40 | 133,47 | 555.235 |
| 18 mar 2024 | 137,80 | 138,71 | 125,20 | 134,80 | 132,88 | 1.387.243 |
| 15 mar 2024 | 136,60 | 137,59 | 135,10 | 136,60 | 134,65 | 1.004.010 |
| 14 mar 2024 | 137,80 | 137,80 | 135,00 | 135,20 | 133,27 | 468.894 |
| 13 mar 2024 | 135,00 | 136,80 | 135,00 | 135,40 | 133,47 | 326.582 |
| 12 mar 2024 | 136,80 | 136,80 | 134,20 | 135,80 | 133,87 | 407.852 |
| 11 mar 2024 | 137,80 | 137,80 | 134,00 | 135,40 | 133,47 | 306.993 |
| 08 mar 2024 | 137,00 | 137,00 | 134,20 | 135,80 | 133,87 | 2.664.403 |
| 07 mar 2024 | 136,00 | 137,00 | 134,00 | 136,00 | 134,06 | 386.890 |
| 06 mar 2024 | 137,80 | 137,80 | 133,40 | 135,20 | 133,27 | 511.100 |
| 05 mar 2024 | 137,80 | 137,80 | 133,00 | 133,40 | 131,50 | 414.909 |
| 04 mar 2024 | 136,00 | 136,60 | 133,20 | 134,00 | 132,09 | 264.182 |
| 01 mar 2024 | 135,00 | 135,60 | 132,76 | 134,40 | 132,49 | 245.465 |
| 29 feb 2024 | 133,20 | 135,40 | 133,00 | 134,60 | 132,68 | 228.556 |
| 28 feb 2024 | 135,00 | 135,00 | 133,40 | 134,00 | 132,09 | 365.054 |
| 27 feb 2024 | 1,38 | 1,38 | 1,34 | 1,35 | 1,33 | 387.533 |
| 26 feb 2024 | 1,38 | 1,38 | 1,34 | 1,35 | 1,33 | 273.381 |
| 23 feb 2024 | 1,37 | 1,38 | 1,36 | 1,37 | 1,35 | 497.684 |
| 22 feb 2024 | 1,38 | 1,39 | 1,37 | 1,38 | 1,36 | 306.256 |
| 21 feb 2024 | 1,40 | 1,42 | 1,37 | 1,38 | 1,36 | 747.607 |
| 20 feb 2024 | 1,41 | 1,41 | 1,39 | 1,40 | 1,38 | 380.142 |
| 19 feb 2024 | 1,40 | 1,41 | 1,37 | 1,40 | 1,38 | 1.175.537 |
| 16 feb 2024 | 1,38 | 1,39 | 1,36 | 1,37 | 1,35 | 505.195 |
| 15 feb 2024 | 1,38 | 1,40 | 1,35 | 1,37 | 1,35 | 545.374 |
| 14 feb 2024 | 1,35 | 1,38 | 1,35 | 1,37 | 1,35 | 486.517 |
| 13 feb 2024 | 1,37 | 1,39 | 1,33 | 1,34 | 1,32 | 751.950 |
| 12 feb 2024 | 1,36 | 1,37 | 1,34 | 1,36 | 1,34 | 402.125 |
| 09 feb 2024 | 1,38 | 1,39 | 1,34 | 1,36 | 1,34 | 556.490 |
| 08 feb 2024 | 1,38 | 1,38 | 1,35 | 1,36 | 1,34 | 450.127 |
| 07 feb 2024 | 1,37 | 1,37 | 1,35 | 1,35 | 1,33 | 508.900 |
| 06 feb 2024 | 1,38 | 1,38 | 1,36 | 1,37 | 1,35 | 444.126 |
| 05 feb 2024 | 1,36 | 1,38 | 1,34 | 1,35 | 1,33 | 775.712 |
| 02 feb 2024 | 1,35 | 1,37 | 1,35 | 1,36 | 1,34 | 598.555 |
| 01 feb 2024 | 1,37 | 1,39 | 1,34 | 1,35 | 1,33 | 1.790.685 |
| 31 ene 2024 | 1,35 | 1,38 | 1,32 | 1,38 | 1,36 | 1.400.282 |
| 30 ene 2024 | 1,32 | 1,35 | 1,31 | 1,34 | 1,32 | 522.394 |
| 29 ene 2024 | 1,30 | 1,36 | 1,29 | 1,33 | 1,31 | 858.572 |
| 26 ene 2024 | 1,30 | 1,32 | 1,29 | 1,30 | 1,28 | 632.062 |
| 25 ene 2024 | 1,27 | 1,32 | 1,27 | 1,31 | 1,30 | 393.544 |
| 24 ene 2024 | 1,25 | 1,29 | 1,25 | 1,27 | 1,25 | 511.777 |
| 23 ene 2024 | 1,25 | 1,26 | 1,25 | 1,25 | 1,23 | 313.046 |
| 22 ene 2024 | 1,26 | 1,27 | 1,25 | 1,26 | 1,24 | 592.617 |
| 19 ene 2024 | 1,27 | 1,28 | 1,26 | 1,26 | 1,24 | 392.393 |
| 18 ene 2024 | 1,25 | 1,27 | 1,25 | 1,27 | 1,25 | 377.983 |
| 17 ene 2024 | 1,27 | 1,28 | 1,23 | 1,25 | 1,23 | 554.089 |
| 16 ene 2024 | 1,26 | 1,29 | 1,25 | 1,29 | 1,27 | 255.406 |
| 15 ene 2024 | 1,24 | 1,26 | 1,23 | 1,26 | 1,24 | 353.754 |
| 12 ene 2024 | 1,21 | 1,24 | 1,20 | 1,24 | 1,22 | 558.997 |
| 11 ene 2024 | 1,19 | 1,22 | 1,18 | 1,22 | 1,20 | 1.067.682 |
| 10 ene 2024 | 1,17 | 1,20 | 1,16 | 1,18 | 1,16 | 1.871.937 |
| *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.