Mercados españoles cerrados
IBEX 35
11.023,50 -42,80 (-0,39%) Euro Stoxx 50
4.979,39 -8,09 (-0,16%) Dólar/Euro
1,0844 +0,0029 (+0,27%) Petróleo Brent
86,97 -0,37 (-0,42%) Oro
2.399,80 +30,40 (+1,28%) Bitcoin EUR
52.022,14 +1.139,88 (+2,24%)
Texas Instruments Inc (TII.HM)
Hamburg - Hamburg Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:00AM CEST
Intervalo de fechas:
06 jul 2023 - 06 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 183,02 | 183,02 | 183,02 | 183,02 | 183,02 | 50 |
| 04 jul 2024 | 183,90 | 183,90 | 183,72 | 183,72 | 183,72 | 50 |
| 03 jul 2024 | 184,36 | 184,36 | 184,36 | 184,36 | 184,36 | - |
| 02 jul 2024 | 180,82 | 180,82 | 180,82 | 180,82 | 180,82 | - |
| 01 jul 2024 | 180,84 | 180,84 | 180,84 | 180,84 | 180,84 | - |
| 28 jun 2024 | 181,26 | 181,26 | 181,26 | 181,26 | 181,26 | - |
| 27 jun 2024 | 180,04 | 180,04 | 180,04 | 180,04 | 180,04 | - |
| 26 jun 2024 | 181,42 | 181,42 | 181,42 | 181,42 | 181,42 | - |
| 25 jun 2024 | 180,32 | 180,32 | 180,32 | 180,32 | 180,32 | - |
| 24 jun 2024 | 182,46 | 182,46 | 182,46 | 182,46 | 182,46 | - |
| 21 jun 2024 | 180,10 | 180,10 | 180,10 | 180,10 | 180,10 | - |
| 20 jun 2024 | 181,56 | 181,56 | 181,56 | 181,56 | 181,56 | - |
| 19 jun 2024 | 182,38 | 182,38 | 182,38 | 182,38 | 182,38 | - |
| 18 jun 2024 | 181,38 | 181,38 | 181,38 | 181,38 | 181,38 | - |
| 17 jun 2024 | 180,72 | 180,72 | 180,72 | 180,72 | 180,72 | - |
| 14 jun 2024 | 182,54 | 182,54 | 182,54 | 182,54 | 182,54 | - |
| 13 jun 2024 | 183,98 | 183,98 | 183,98 | 183,98 | 183,98 | - |
| 12 jun 2024 | 183,48 | 183,48 | 183,48 | 183,48 | 183,48 | - |
| 11 jun 2024 | 183,06 | 183,06 | 183,06 | 183,06 | 183,06 | - |
| 10 jun 2024 | 181,56 | 181,56 | 181,56 | 181,56 | 181,56 | - |
| 07 jun 2024 | 179,80 | 179,80 | 179,80 | 179,80 | 179,80 | - |
| 06 jun 2024 | 179,80 | 179,80 | 179,80 | 179,80 | 179,80 | - |
| 05 jun 2024 | 177,64 | 177,64 | 177,64 | 177,64 | 177,64 | - |
| 04 jun 2024 | 177,14 | 177,14 | 177,14 | 177,14 | 177,14 | - |
| 03 jun 2024 | 179,02 | 179,02 | 179,02 | 179,02 | 179,02 | - |
| 31 may 2024 | 179,86 | 179,86 | 179,86 | 179,86 | 179,86 | - |
| 30 may 2024 | 178,52 | 178,52 | 178,52 | 178,52 | 178,52 | - |
| 29 may 2024 | 182,98 | 183,54 | 182,98 | 183,54 | 183,54 | 135 |
| 28 may 2024 | 184,02 | 184,02 | 184,02 | 184,02 | 184,02 | - |
| 27 may 2024 | 182,82 | 182,82 | 182,82 | 182,82 | 182,82 | - |
| 24 may 2024 | 182,20 | 182,20 | 182,20 | 182,20 | 182,20 | - |
| 23 may 2024 | 185,56 | 185,56 | 185,56 | 185,56 | 185,56 | - |
| 22 may 2024 | 182,96 | 182,96 | 182,96 | 182,96 | 182,96 | - |
| 21 may 2024 | 183,14 | 183,14 | 183,14 | 183,14 | 183,14 | - |
| 20 may 2024 | 178,94 | 178,94 | 178,94 | 178,94 | 178,94 | - |
| 17 may 2024 | 178,70 | 178,70 | 178,70 | 178,70 | 178,70 | - |
| 16 may 2024 | 179,16 | 179,16 | 179,16 | 179,16 | 179,16 | - |
| 15 may 2024 | 176,16 | 176,16 | 176,16 | 176,16 | 176,16 | - |
| 14 may 2024 | 173,80 | 173,80 | 173,80 | 173,80 | 173,80 | - |
| 13 may 2024 | 173,42 | 173,42 | 173,42 | 173,42 | 173,42 | - |
| 10 may 2024 | 171,66 | 171,66 | 171,66 | 171,66 | 171,66 | - |
| 09 may 2024 | 170,52 | 170,52 | 170,52 | 170,52 | 170,52 | - |
| 08 may 2024 | 169,68 | 169,68 | 169,68 | 169,68 | 169,68 | - |
| 07 may 2024 | 166,84 | 166,84 | 166,84 | 166,84 | 166,84 | - |
| 07 may 2024 | 1.3 Dividendo | |||||
| 06 may 2024 | 165,84 | 165,84 | 165,84 | 165,84 | 164,54 | - |
| 03 may 2024 | 164,42 | 164,42 | 164,42 | 164,42 | 163,13 | - |
| 02 may 2024 | 165,00 | 165,00 | 164,32 | 164,32 | 163,03 | 5 |
| 30 abr 2024 | 167,20 | 167,20 | 167,20 | 167,20 | 165,89 | - |
| 29 abr 2024 | 165,48 | 165,48 | 165,48 | 165,48 | 164,18 | - |
| 26 abr 2024 | 162,86 | 162,86 | 162,86 | 162,86 | 161,58 | - |
| 25 abr 2024 | 161,90 | 161,90 | 161,90 | 161,90 | 160,63 | - |
| 24 abr 2024 | 166,06 | 166,06 | 166,06 | 166,06 | 164,76 | - |
| 23 abr 2024 | 152,86 | 152,86 | 152,86 | 152,86 | 151,66 | - |
| 22 abr 2024 | 149,52 | 149,52 | 149,52 | 149,52 | 148,35 | - |
| 19 abr 2024 | 152,62 | 152,62 | 152,62 | 152,62 | 151,42 | - |
| 18 abr 2024 | 154,76 | 154,76 | 154,76 | 154,76 | 153,55 | - |
| 17 abr 2024 | 157,38 | 157,38 | 157,38 | 157,38 | 156,15 | - |
| 16 abr 2024 | 156,70 | 156,70 | 156,70 | 156,70 | 155,47 | - |
| 15 abr 2024 | 155,00 | 155,00 | 155,00 | 155,00 | 153,78 | - |
| 12 abr 2024 | 159,46 | 159,46 | 159,46 | 159,46 | 158,21 | - |
| 11 abr 2024 | 156,86 | 156,86 | 156,86 | 156,86 | 155,63 | - |
| 10 abr 2024 | 159,52 | 159,52 | 159,52 | 159,52 | 158,27 | - |
| 09 abr 2024 | 155,78 | 155,78 | 155,78 | 155,78 | 154,56 | - |
| 08 abr 2024 | 154,50 | 154,50 | 154,50 | 154,50 | 153,29 | - |
| 05 abr 2024 | 155,54 | 155,54 | 155,54 | 155,54 | 154,32 | - |
| 04 abr 2024 | 156,96 | 156,96 | 156,96 | 156,96 | 155,73 | - |
| 03 abr 2024 | 157,44 | 157,44 | 157,44 | 157,44 | 156,21 | - |
| 02 abr 2024 | 160,80 | 160,80 | 160,80 | 160,80 | 159,54 | - |
| 28 mar 2024 | 159,54 | 159,54 | 159,54 | 159,54 | 158,29 | - |
| 27 mar 2024 | 155,44 | 155,44 | 155,36 | 155,36 | 154,14 | - |
| 26 mar 2024 | 157,46 | 158,90 | 157,46 | 158,90 | 157,65 | 25 |
| 25 mar 2024 | 158,72 | 158,72 | 158,72 | 158,72 | 157,48 | - |
| 22 mar 2024 | 158,80 | 158,80 | 158,80 | 158,80 | 157,56 | 20 |
| 21 mar 2024 | 156,78 | 156,78 | 156,78 | 156,78 | 155,55 | - |
| 20 mar 2024 | 153,36 | 153,58 | 153,36 | 153,58 | 152,38 | 6 |
| 19 mar 2024 | 154,98 | 154,98 | 154,98 | 154,98 | 153,77 | - |
| 18 mar 2024 | 158,36 | 158,36 | 158,36 | 158,36 | 157,12 | - |
| 15 mar 2024 | 156,68 | 156,68 | 156,62 | 156,62 | 155,39 | 85 |
| 14 mar 2024 | 158,00 | 158,00 | 158,00 | 158,00 | 156,76 | - |
| 13 mar 2024 | 159,74 | 159,74 | 159,74 | 159,74 | 158,49 | - |
| 12 mar 2024 | 159,34 | 159,34 | 159,34 | 159,34 | 158,09 | - |
| 11 mar 2024 | 157,86 | 157,86 | 157,86 | 157,86 | 156,62 | 8 |
| 08 mar 2024 | 159,72 | 159,72 | 159,72 | 159,72 | 158,47 | - |
| 07 mar 2024 | 156,92 | 156,92 | 156,92 | 156,92 | 155,69 | - |
| 06 mar 2024 | 156,96 | 156,96 | 156,96 | 156,96 | 155,73 | - |
| 05 mar 2024 | 158,48 | 158,48 | 158,48 | 158,48 | 157,24 | - |
| 04 mar 2024 | 158,12 | 158,12 | 158,12 | 158,12 | 156,88 | 20 |
| 01 mar 2024 | 154,66 | 154,66 | 154,66 | 154,66 | 153,45 | - |
| 29 feb 2024 | 150,02 | 150,02 | 150,02 | 150,02 | 148,84 | - |
| 28 feb 2024 | 151,90 | 151,90 | 151,90 | 151,90 | 150,71 | - |
| 27 feb 2024 | 150,92 | 150,92 | 150,92 | 150,92 | 149,74 | - |
| 26 feb 2024 | 150,62 | 150,62 | 150,62 | 150,62 | 149,44 | - |
| 23 feb 2024 | 152,06 | 152,06 | 152,06 | 152,06 | 150,87 | - |
| 22 feb 2024 | 153,16 | 153,16 | 153,16 | 153,16 | 151,96 | - |
| 21 feb 2024 | 150,12 | 150,12 | 150,12 | 150,12 | 148,94 | - |
| 20 feb 2024 | 148,42 | 148,42 | 148,42 | 148,42 | 147,26 | - |
| 19 feb 2024 | 148,56 | 148,56 | 148,56 | 148,56 | 147,40 | - |
| 16 feb 2024 | 149,42 | 149,42 | 149,42 | 149,42 | 148,25 | - |
| 15 feb 2024 | 147,02 | 147,02 | 147,02 | 147,02 | 145,87 | - |
| *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.