Mercados españoles cerrados
S&P 500
5.469,07 -0,23 (-0,00%) Nasdaq
17.762,21 +44,55 (+0,25%) NIKKEI 225
39.667,07 +493,92 (+1,26%) Dólar/Euro
1,0681 -0,0034 (-0,32%) Petróleo Brent
85,22 +0,21 (+0,25%) Bitcoin EUR
57.116,07 -984,41 (-1,69%)
Texas Instruments Inc (TII.MU)
Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:03AM CEST. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 181,40 | 181,40 | 181,40 | 181,40 | 181,40 | 2 |
| 25 jun 2024 | 181,14 | 181,14 | 181,14 | 181,14 | 181,14 | - |
| 24 jun 2024 | 182,44 | 182,44 | 182,44 | 182,44 | 182,44 | - |
| 21 jun 2024 | 180,96 | 180,96 | 180,96 | 180,96 | 180,96 | - |
| 20 jun 2024 | 182,38 | 182,38 | 182,38 | 182,38 | 182,38 | - |
| 19 jun 2024 | 182,38 | 182,38 | 182,38 | 182,38 | 182,38 | - |
| 18 jun 2024 | 181,72 | 181,72 | 181,72 | 181,72 | 181,72 | - |
| 17 jun 2024 | 181,72 | 181,72 | 181,72 | 181,72 | 181,72 | - |
| 14 jun 2024 | 183,40 | 183,40 | 183,40 | 183,40 | 183,40 | - |
| 13 jun 2024 | 183,96 | 183,96 | 183,96 | 183,96 | 183,96 | - |
| 12 jun 2024 | 183,46 | 183,46 | 183,46 | 183,46 | 183,46 | - |
| 11 jun 2024 | 183,04 | 183,04 | 182,94 | 182,94 | 182,94 | 2 |
| 10 jun 2024 | 181,48 | 181,48 | 181,48 | 181,48 | 181,48 | - |
| 07 jun 2024 | 179,80 | 179,80 | 179,80 | 179,80 | 179,80 | - |
| 06 jun 2024 | 179,78 | 179,78 | 179,78 | 179,78 | 179,78 | - |
| 05 jun 2024 | 177,98 | 177,98 | 177,98 | 177,98 | 177,98 | - |
| 04 jun 2024 | 177,98 | 177,98 | 177,98 | 177,98 | 177,98 | - |
| 03 jun 2024 | 179,78 | 179,78 | 177,98 | 177,98 | 177,98 | 11 |
| 31 may 2024 | 179,82 | 179,82 | 179,82 | 179,82 | 179,82 | - |
| 30 may 2024 | 179,50 | 179,50 | 179,50 | 179,50 | 179,50 | - |
| 29 may 2024 | 183,86 | 183,86 | 183,86 | 183,86 | 183,86 | - |
| 28 may 2024 | 184,02 | 184,02 | 184,02 | 184,02 | 184,02 | - |
| 27 may 2024 | 183,58 | 183,58 | 183,58 | 183,58 | 183,58 | 3 |
| 24 may 2024 | 183,04 | 183,04 | 183,04 | 183,04 | 183,04 | - |
| 23 may 2024 | 185,54 | 185,54 | 185,54 | 185,54 | 185,54 | - |
| 22 may 2024 | 182,98 | 182,98 | 182,98 | 182,98 | 182,98 | - |
| 21 may 2024 | 182,98 | 182,98 | 182,98 | 182,98 | 182,98 | - |
| 20 may 2024 | 179,10 | 179,10 | 179,10 | 179,10 | 179,10 | - |
| 17 may 2024 | 179,10 | 179,10 | 179,10 | 179,10 | 179,10 | - |
| 16 may 2024 | 179,10 | 179,10 | 179,10 | 179,10 | 179,10 | - |
| 15 may 2024 | 176,18 | 176,18 | 176,18 | 176,18 | 176,18 | - |
| 14 may 2024 | 173,80 | 175,56 | 173,80 | 175,56 | 175,56 | 1 |
| 13 may 2024 | 173,40 | 173,40 | 173,40 | 173,40 | 173,40 | - |
| 10 may 2024 | 171,66 | 171,66 | 171,66 | 171,66 | 171,66 | - |
| 09 may 2024 | 170,54 | 170,54 | 170,54 | 170,54 | 170,54 | - |
| 08 may 2024 | 169,70 | 169,70 | 169,70 | 169,70 | 169,70 | - |
| 07 may 2024 | 166,82 | 166,82 | 166,82 | 166,82 | 166,82 | - |
| 07 may 2024 | 1.3 Dividendo | |||||
| 06 may 2024 | 165,84 | 165,84 | 165,84 | 165,84 | 164,54 | - |
| 03 may 2024 | 165,22 | 165,22 | 165,22 | 165,22 | 163,92 | - |
| 02 may 2024 | 165,32 | 165,32 | 165,32 | 165,32 | 164,02 | - |
| 30 abr 2024 | 167,18 | 167,20 | 167,18 | 167,20 | 165,89 | 78 |
| 29 abr 2024 | 165,40 | 165,40 | 165,40 | 165,40 | 164,10 | - |
| 26 abr 2024 | 162,94 | 162,94 | 162,94 | 162,94 | 161,66 | - |
| 25 abr 2024 | 162,64 | 162,64 | 162,64 | 162,64 | 161,37 | - |
| 24 abr 2024 | 165,56 | 165,56 | 164,52 | 164,52 | 163,23 | 20 |
| 23 abr 2024 | 152,86 | 152,86 | 152,86 | 152,86 | 151,66 | - |
| 22 abr 2024 | 150,18 | 150,18 | 150,18 | 150,18 | 149,00 | - |
| 19 abr 2024 | 153,28 | 153,28 | 153,28 | 153,28 | 152,08 | - |
| 18 abr 2024 | 155,50 | 155,50 | 155,50 | 155,50 | 154,28 | - |
| 17 abr 2024 | 157,22 | 157,22 | 157,22 | 157,22 | 155,99 | - |
| 16 abr 2024 | 156,70 | 156,70 | 156,70 | 156,70 | 155,47 | - |
| 15 abr 2024 | 155,90 | 155,90 | 155,90 | 155,90 | 154,68 | - |
| 12 abr 2024 | 159,36 | 159,36 | 159,36 | 159,36 | 158,11 | - |
| 11 abr 2024 | 157,62 | 157,62 | 157,62 | 157,62 | 156,38 | - |
| 10 abr 2024 | 159,48 | 159,48 | 159,48 | 159,48 | 158,23 | - |
| 09 abr 2024 | 155,78 | 155,78 | 155,78 | 155,78 | 154,56 | - |
| 08 abr 2024 | 155,24 | 155,24 | 155,24 | 155,24 | 154,02 | - |
| 05 abr 2024 | 156,28 | 156,28 | 156,28 | 156,28 | 155,05 | - |
| 04 abr 2024 | 157,26 | 157,26 | 157,26 | 157,26 | 156,03 | - |
| 03 abr 2024 | 158,26 | 158,26 | 157,26 | 157,26 | 156,03 | 1343 |
| 02 abr 2024 | 160,72 | 160,72 | 160,72 | 160,72 | 159,46 | - |
| 28 mar 2024 | 159,42 | 159,42 | 159,42 | 159,42 | 158,17 | - |
| 27 mar 2024 | 155,88 | 155,88 | 155,88 | 155,88 | 154,66 | - |
| 26 mar 2024 | 157,84 | 157,84 | 157,84 | 157,84 | 156,60 | - |
| 25 mar 2024 | 158,80 | 158,80 | 157,94 | 157,94 | 156,70 | 10 |
| 22 mar 2024 | 158,80 | 158,80 | 158,80 | 158,80 | 157,56 | - |
| 21 mar 2024 | 156,78 | 156,78 | 156,78 | 156,78 | 155,55 | - |
| 20 mar 2024 | 153,78 | 153,78 | 153,08 | 153,08 | 151,88 | 5 |
| 19 mar 2024 | 155,72 | 155,72 | 155,72 | 155,72 | 154,50 | - |
| 18 mar 2024 | 158,36 | 158,36 | 158,36 | 158,36 | 157,12 | - |
| 15 mar 2024 | 157,04 | 157,04 | 157,04 | 157,04 | 155,81 | - |
| 14 mar 2024 | 158,50 | 158,50 | 158,50 | 158,50 | 157,26 | - |
| 13 mar 2024 | 159,74 | 159,74 | 159,74 | 159,74 | 158,49 | - |
| 12 mar 2024 | 159,36 | 159,36 | 159,36 | 159,36 | 158,11 | - |
| 11 mar 2024 | 157,82 | 157,82 | 157,82 | 157,82 | 156,58 | - |
| 08 mar 2024 | 159,72 | 160,00 | 159,72 | 160,00 | 158,75 | 7 |
| 07 mar 2024 | 157,70 | 157,70 | 157,70 | 157,70 | 156,46 | - |
| 06 mar 2024 | 157,70 | 157,70 | 157,70 | 157,70 | 156,46 | - |
| 05 mar 2024 | 158,38 | 158,38 | 158,38 | 158,38 | 157,14 | - |
| 04 mar 2024 | 157,42 | 157,42 | 157,42 | 157,42 | 156,19 | - |
| 01 mar 2024 | 154,72 | 154,72 | 154,72 | 154,72 | 153,51 | - |
| 29 feb 2024 | 150,76 | 150,76 | 149,78 | 149,78 | 148,61 | 4 |
| 28 feb 2024 | 151,86 | 151,86 | 151,86 | 151,86 | 150,67 | - |
| 27 feb 2024 | 151,34 | 151,34 | 151,34 | 151,34 | 150,15 | - |
| 26 feb 2024 | 151,34 | 151,34 | 151,34 | 151,34 | 150,15 | - |
| 23 feb 2024 | 152,78 | 152,78 | 152,22 | 152,22 | 151,03 | 10 |
| 22 feb 2024 | 153,02 | 153,02 | 153,02 | 153,02 | 151,82 | - |
| 21 feb 2024 | 150,12 | 150,12 | 150,12 | 150,12 | 148,94 | - |
| 20 feb 2024 | 149,14 | 149,14 | 149,14 | 149,14 | 147,97 | - |
| 19 feb 2024 | 149,16 | 149,66 | 149,16 | 149,66 | 148,49 | 33 |
| 16 feb 2024 | 149,16 | 149,16 | 149,16 | 149,16 | 147,99 | - |
| 15 feb 2024 | 146,92 | 146,92 | 146,92 | 146,92 | 145,77 | - |
| 14 feb 2024 | 146,92 | 146,92 | 146,92 | 146,92 | 145,77 | - |
| 13 feb 2024 | 149,86 | 149,86 | 149,86 | 149,86 | 148,69 | - |
| 12 feb 2024 | 151,20 | 151,20 | 151,20 | 151,20 | 150,01 | - |
| 09 feb 2024 | 148,48 | 148,48 | 148,48 | 148,48 | 147,32 | - |
| 08 feb 2024 | 147,32 | 147,32 | 147,32 | 147,32 | 146,17 | - |
| 07 feb 2024 | 147,24 | 147,24 | 147,24 | 147,24 | 146,09 | - |
| 06 feb 2024 | 148,06 | 148,42 | 148,06 | 148,42 | 147,26 | 15 |
| *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.