Mercados españoles abiertos en 4 hrs 36 min
S&P 500
5.321,41 +13,28 (+0,25%) Nasdaq
16.832,62 +37,75 (+0,22%) NIKKEI 225
38.753,70 -193,23 (-0,50%) Dólar/Euro
1,0864 +0,0005 (+0,04%) Petróleo Brent
82,40 -0,48 (-0,58%) Bitcoin EUR
64.695,23 -614,68 (-0,94%)
Talgo, S.A. (TLGO.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Intervalo de fechas:
22 may 2023 - 22 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 4,3750 | 4,3800 | 4,3500 | 4,3700 | 4,3700 | 47.891 |
| 20 may 2024 | 4,3750 | 4,3850 | 4,3600 | 4,3750 | 4,3750 | 59.002 |
| 17 may 2024 | 4,3700 | 4,3850 | 4,3550 | 4,3600 | 4,3600 | 62.417 |
| 16 may 2024 | 4,3900 | 4,4000 | 4,3650 | 4,3650 | 4,3650 | 41.571 |
| 15 may 2024 | 4,3800 | 4,4050 | 4,3600 | 4,3750 | 4,3750 | 67.540 |
| 14 may 2024 | 4,4000 | 4,4200 | 4,3800 | 4,4000 | 4,4000 | 88.677 |
| 13 may 2024 | 4,4200 | 4,4300 | 4,3850 | 4,3850 | 4,3850 | 135.476 |
| 10 may 2024 | 4,4300 | 4,4300 | 4,4050 | 4,4100 | 4,4100 | 98.236 |
| 09 may 2024 | 4,4400 | 4,4450 | 4,4150 | 4,4300 | 4,4300 | 80.628 |
| 08 may 2024 | 4,4250 | 4,4600 | 4,4200 | 4,4250 | 4,4250 | 265.181 |
| 07 may 2024 | 4,3950 | 4,4200 | 4,3800 | 4,3900 | 4,3900 | 79.855 |
| 06 may 2024 | 4,4100 | 4,4250 | 4,3700 | 4,4050 | 4,4050 | 99.546 |
| 03 may 2024 | 4,4250 | 4,4250 | 4,3800 | 4,3850 | 4,3850 | 97.899 |
| 02 may 2024 | 4,4200 | 4,4200 | 4,3900 | 4,4000 | 4,4000 | 73.629 |
| 30 abr 2024 | 4,4450 | 4,4550 | 4,4100 | 4,4200 | 4,4200 | 129.179 |
| 29 abr 2024 | 4,4300 | 4,4500 | 4,3900 | 4,4500 | 4,4500 | 160.551 |
| 26 abr 2024 | 4,4150 | 4,4200 | 4,3800 | 4,4000 | 4,4000 | 86.940 |
| 25 abr 2024 | 4,4100 | 4,4400 | 4,3800 | 4,3800 | 4,3800 | 130.255 |
| 24 abr 2024 | 4,4300 | 4,4300 | 4,3800 | 4,4000 | 4,4000 | 168.700 |
| 23 abr 2024 | 4,4600 | 4,4900 | 4,4000 | 4,4000 | 4,4000 | 263.937 |
| 22 abr 2024 | 4,4150 | 4,5200 | 4,3950 | 4,4100 | 4,4100 | 202.330 |
| 19 abr 2024 | 4,4300 | 4,4300 | 4,2700 | 4,4000 | 4,4000 | 239.881 |
| 18 abr 2024 | 4,4900 | 4,4900 | 4,4000 | 4,4300 | 4,4300 | 155.349 |
| 17 abr 2024 | 4,4000 | 4,4700 | 4,3550 | 4,4650 | 4,4650 | 464.910 |
| 16 abr 2024 | 4,1700 | 4,3750 | 4,1500 | 4,3750 | 4,3750 | 478.747 |
| 15 abr 2024 | 4,2400 | 4,2400 | 4,1400 | 4,1550 | 4,1550 | 264.355 |
| 12 abr 2024 | 4,2950 | 4,3000 | 4,1750 | 4,2050 | 4,2050 | 171.216 |
| 11 abr 2024 | 4,2750 | 4,2900 | 4,2450 | 4,2700 | 4,2700 | 199.696 |
| 10 abr 2024 | 4,3400 | 4,3400 | 4,2450 | 4,2950 | 4,2950 | 291.289 |
| 09 abr 2024 | 4,4000 | 4,4000 | 4,2900 | 4,3000 | 4,3000 | 224.339 |
| 08 abr 2024 | 4,4200 | 4,4550 | 4,3850 | 4,3850 | 4,3850 | 408.489 |
| 05 abr 2024 | 4,4700 | 4,5200 | 4,3850 | 4,4350 | 4,4350 | 331.954 |
| 04 abr 2024 | 4,4000 | 4,4200 | 4,3800 | 4,3950 | 4,3950 | 29.890 |
| 03 abr 2024 | 4,4400 | 4,4400 | 4,3600 | 4,3800 | 4,3800 | 59.730 |
| 02 abr 2024 | 4,4500 | 4,5000 | 4,3900 | 4,4200 | 4,4200 | 124.516 |
| 28 mar 2024 | 4,4450 | 4,5000 | 4,4450 | 4,4950 | 4,4950 | 207.172 |
| 27 mar 2024 | 4,4500 | 4,4800 | 4,4000 | 4,4450 | 4,4450 | 92.638 |
| 26 mar 2024 | 4,5000 | 4,5000 | 4,3800 | 4,4500 | 4,4500 | 136.017 |
| 25 mar 2024 | 4,3250 | 4,5250 | 4,3200 | 4,4800 | 4,4800 | 515.186 |
| 22 mar 2024 | 4,2650 | 4,2900 | 4,2300 | 4,2450 | 4,2450 | 120.098 |
| 21 mar 2024 | 4,2800 | 4,2900 | 4,2200 | 4,2400 | 4,2400 | 110.851 |
| 20 mar 2024 | 4,3150 | 4,3150 | 4,2500 | 4,2700 | 4,2700 | 61.023 |
| 19 mar 2024 | 4,2500 | 4,3200 | 4,2300 | 4,3200 | 4,3200 | 150.780 |
| 18 mar 2024 | 4,2300 | 4,2600 | 4,2250 | 4,2300 | 4,2300 | 79.053 |
| 15 mar 2024 | 4,2250 | 4,2500 | 4,2200 | 4,2350 | 4,2350 | 62.998 |
| 14 mar 2024 | 4,2200 | 4,2700 | 4,2100 | 4,2300 | 4,2300 | 202.157 |
| 13 mar 2024 | 4,2300 | 4,2800 | 4,2200 | 4,2500 | 4,2500 | 162.624 |
| 12 mar 2024 | 4,2450 | 4,2600 | 4,2000 | 4,2500 | 4,2500 | 201.159 |
| 11 mar 2024 | 4,2000 | 4,2900 | 4,1900 | 4,2500 | 4,2500 | 370.189 |
| 08 mar 2024 | 4,5200 | 4,6500 | 4,1800 | 4,2500 | 4,2500 | 1.211.074 |
| 07 mar 2024 | 4,1900 | 4,4050 | 4,1450 | 4,3900 | 4,3900 | 412.781 |
| 06 mar 2024 | 4,3750 | 4,5450 | 4,1200 | 4,1700 | 4,1700 | 851.731 |
| 05 mar 2024 | 4,3000 | 4,3400 | 4,1800 | 4,2000 | 4,2000 | 301.035 |
| 04 mar 2024 | 4,1350 | 4,2850 | 4,0800 | 4,2700 | 4,2700 | 277.606 |
| 01 mar 2024 | 4,2300 | 4,2550 | 4,1250 | 4,1300 | 4,1300 | 193.074 |
| 29 feb 2024 | 4,3550 | 4,3650 | 4,2500 | 4,2500 | 4,2500 | 167.062 |
| 28 feb 2024 | 4,3200 | 4,3550 | 4,2600 | 4,2800 | 4,2800 | 108.707 |
| 27 feb 2024 | 4,4250 | 4,4500 | 4,3000 | 4,3200 | 4,3200 | 124.409 |
| 26 feb 2024 | 4,4500 | 4,5000 | 4,3950 | 4,4150 | 4,4150 | 99.261 |
| 23 feb 2024 | 4,5400 | 4,5400 | 4,4200 | 4,4450 | 4,4450 | 60.682 |
| 22 feb 2024 | 4,5400 | 4,5500 | 4,4400 | 4,4950 | 4,4950 | 210.220 |
| 21 feb 2024 | 4,5600 | 4,5800 | 4,4700 | 4,5500 | 4,5500 | 381.904 |
| 20 feb 2024 | 4,4700 | 4,5750 | 4,4600 | 4,5600 | 4,5600 | 119.852 |
| 19 feb 2024 | 4,5500 | 4,5700 | 4,4700 | 4,5050 | 4,5050 | 173.910 |
| 16 feb 2024 | 4,5800 | 4,5800 | 4,5500 | 4,5500 | 4,5500 | 69.564 |
| 15 feb 2024 | 4,5550 | 4,6100 | 4,5450 | 4,5950 | 4,5950 | 132.872 |
| 14 feb 2024 | 4,5500 | 4,5850 | 4,5450 | 4,5500 | 4,5500 | 136.018 |
| 13 feb 2024 | 4,4800 | 4,6150 | 4,4050 | 4,5650 | 4,5650 | 312.002 |
| 12 feb 2024 | 4,4100 | 4,6150 | 4,3900 | 4,4850 | 4,4850 | 920.025 |
| 09 feb 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
| 08 feb 2024 | 4,3950 | 4,8000 | 4,3550 | 4,7800 | 4,7800 | 405.471 |
| 07 feb 2024 | 4,3800 | 4,4000 | 4,3600 | 4,3700 | 4,3700 | 90.286 |
| 06 feb 2024 | 4,3150 | 4,3750 | 4,3000 | 4,3500 | 4,3500 | 52.296 |
| 05 feb 2024 | 4,3200 | 4,3600 | 4,3150 | 4,3400 | 4,3400 | 52.633 |
| 02 feb 2024 | 4,1650 | 4,3750 | 4,1650 | 4,3300 | 4,3300 | 83.753 |
| 01 feb 2024 | 4,1700 | 4,2400 | 4,1600 | 4,2150 | 4,2150 | 34.335 |
| 31 ene 2024 | 4,1500 | 4,2200 | 4,1500 | 4,2000 | 4,2000 | 47.874 |
| 30 ene 2024 | 4,1700 | 4,2050 | 4,1250 | 4,1500 | 4,1500 | 53.165 |
| 29 ene 2024 | 4,1700 | 4,1700 | 4,1350 | 4,1350 | 4,1350 | 54.829 |
| 26 ene 2024 | 4,1650 | 4,1800 | 4,1350 | 4,1450 | 4,1450 | 76.505 |
| 25 ene 2024 | 4,1900 | 4,2000 | 4,1650 | 4,1700 | 4,1700 | 26.260 |
| 24 ene 2024 | 4,1800 | 4,2000 | 4,1600 | 4,1950 | 4,1950 | 82.680 |
| 23 ene 2024 | 4,1750 | 4,2100 | 4,1300 | 4,1750 | 4,1750 | 64.440 |
| 22 ene 2024 | 4,2000 | 4,2450 | 4,1700 | 4,1700 | 4,1700 | 43.799 |
| 19 ene 2024 | 4,2000 | 4,2850 | 4,1400 | 4,1500 | 4,1500 | 132.836 |
| 18 ene 2024 | 4,3000 | 4,3150 | 4,1700 | 4,1950 | 4,1950 | 204.314 |
| 17 ene 2024 | 4,3600 | 4,3600 | 4,2850 | 4,3100 | 4,3100 | 64.195 |
| 16 ene 2024 | 4,4050 | 4,4400 | 4,3750 | 4,3750 | 4,3750 | 97.555 |
| 15 ene 2024 | 4,4300 | 4,4400 | 4,3900 | 4,4250 | 4,4250 | 92.135 |
| 12 ene 2024 | 4,4250 | 4,4500 | 4,4000 | 4,4000 | 4,4000 | 119.494 |
| 11 ene 2024 | 4,4150 | 4,4600 | 4,3750 | 4,3950 | 4,3950 | 77.888 |
| 10 ene 2024 | 4,3800 | 4,4200 | 4,3550 | 4,3900 | 4,3900 | 77.745 |
| 09 ene 2024 | 4,4100 | 4,4100 | 4,3650 | 4,3700 | 4,3700 | 64.665 |
| 08 ene 2024 | 4,4100 | 4,4200 | 4,3750 | 4,4000 | 4,4000 | 35.836 |
| 05 ene 2024 | 4,3400 | 4,4150 | 4,3100 | 4,4100 | 4,4100 | 159.731 |
| 04 ene 2024 | 4,2600 | 4,3700 | 4,2600 | 4,3700 | 4,3700 | 109.191 |
| 03 ene 2024 | 4,3650 | 4,3650 | 4,2950 | 4,2950 | 4,2950 | 104.439 |
| 02 ene 2024 | 4,3900 | 4,4300 | 4,3300 | 4,3800 | 4,3800 | 128.911 |
| 29 dic 2023 | 4,4850 | 4,5000 | 4,3800 | 4,3900 | 4,3900 | 221.517 |
| 28 dic 2023 | 4,4800 | 4,5100 | 4,4300 | 4,4800 | 4,4800 | 168.824 |
| *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.