Mercados españoles cerrados

Tomra Systems ASA (TMRA.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
11,67-0,18 (-1,52%)
Al cierre: 08:41PM CEST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 202411,5211,6711,5211,6711,675
13 jun 202411,8511,8511,8511,8511,85-
12 jun 202411,8511,8511,8511,8511,85-
11 jun 202412,0112,0112,0112,0112,01-
10 jun 202412,0312,0312,0312,0312,03-
07 jun 202411,8811,8811,8811,8811,88-
06 jun 202411,8011,8011,8011,8011,80-
05 jun 202411,7011,7011,7011,7011,70-
04 jun 202411,7711,7711,7711,7711,77-
03 jun 202412,2112,2112,2112,2112,21-
31 may 202412,0912,0912,0912,0912,09-
30 may 202411,6911,6911,6911,6911,69-
29 may 202411,9611,9611,9611,9611,96-
28 may 202412,0912,0912,0912,0912,09-
27 may 202411,7711,7711,7711,7711,77-
24 may 202411,6711,6711,6711,6711,67-
23 may 202412,0812,0812,0812,0812,08-
22 may 202411,7511,7511,7511,7511,75-
21 may 202412,2212,2212,2212,2212,22-
20 may 202412,2512,2512,2512,2512,25-
17 may 202412,5112,5112,2512,2512,25400
16 may 202412,4512,4512,4512,4512,45-
15 may 202412,1412,4912,1412,4912,4910
14 may 202411,7911,7911,7911,7911,79-
13 may 202412,0612,0612,0612,0612,06-
10 may 202411,9111,9111,9111,9111,91-
09 may 202411,8711,8711,8711,8711,87-
08 may 202411,4411,4411,4411,4411,44-
07 may 202411,8411,8411,4711,4711,474700
06 may 202412,2112,2112,2112,2112,21-
03 may 202411,6711,6711,6711,6711,67-
02 may 202411,4011,4011,4011,4011,40-
30 abr 202411,5211,5211,5211,5211,52-
29 abr 202411,9711,9711,9711,9711,97-
26 abr 202411,7911,7911,7911,7911,79-
26 abr 20241.95 Dividendo
25 abr 202412,8512,8512,8512,8510,90-
24 abr 202412,8112,8112,8112,8110,87-
23 abr 202412,4312,4312,4312,4310,54-
22 abr 202412,6412,6412,3712,3710,4953
19 abr 202412,1912,1912,1912,1910,34-
18 abr 202412,6212,6212,6212,6210,70-
17 abr 202412,5012,5012,5012,5010,60-
16 abr 202412,4512,4512,4512,4510,56-
15 abr 202412,6412,6412,6412,6410,72197
12 abr 202412,8612,8612,8612,8610,91-
11 abr 202412,6512,6512,6512,6510,73-
10 abr 202412,7612,7612,7612,7610,82-
09 abr 202413,2913,2913,2913,2911,27-
08 abr 202413,5913,5913,5913,5911,53-
05 abr 202413,3013,3013,3013,3011,28-
04 abr 202413,5313,5313,5313,5311,48-
03 abr 202413,8713,8713,8713,8711,77-
02 abr 202414,3514,3514,3514,3512,17-
28 mar 202414,3814,4914,3814,4912,29360
27 mar 202414,7214,7214,7214,7212,49-
26 mar 202414,5414,8014,5414,8012,55100
25 mar 202414,6014,6014,6014,6012,38650
22 mar 202413,8213,8213,8213,8211,73-
21 mar 202413,6013,9113,6013,9111,8045
20 mar 202413,5513,5513,4013,4011,362200
19 mar 202413,2613,2613,2613,2611,25-
18 mar 202413,7413,7413,7413,7411,66-
15 mar 202413,9013,9013,9013,9011,79-
14 mar 202414,0114,0113,7713,9811,86620
13 mar 202413,5613,5613,5613,5611,51-
12 mar 202412,9212,9212,9212,9210,96-
11 mar 202413,3513,3512,8512,8510,90270
08 mar 202413,0713,0713,0713,0711,09-
07 mar 202412,0312,0312,0312,0310,21-
06 mar 202412,6412,6412,6412,6410,72-
05 mar 202411,1012,5911,1012,5510,65930
04 mar 202411,4611,4611,4611,469,72-
01 mar 202412,2712,2712,2712,2710,41-
29 feb 202412,6112,6112,6112,6110,70-
28 feb 202412,7012,7012,4912,4910,59500
27 feb 202412,5312,5312,5312,5310,63-
26 feb 202412,6412,6412,6412,6410,72-
23 feb 202412,6512,7212,6512,7210,7940
22 feb 202412,7212,7212,7212,7210,79-
21 feb 202411,9511,9511,9511,9510,14-
20 feb 202412,3912,4012,3912,4010,52420
19 feb 202411,4811,4811,4811,489,74-
16 feb 202411,4511,4511,4511,459,72-
15 feb 20249,019,019,019,017,64-
14 feb 20248,598,598,598,597,29-
13 feb 20249,029,029,029,027,65-
12 feb 20249,119,309,119,307,89510
09 feb 20249,009,009,009,007,63-
08 feb 20248,998,998,998,997,63-
07 feb 20248,748,748,748,747,42-
06 feb 20248,898,898,898,897,54-
05 feb 20249,069,069,069,067,68-
02 feb 20249,289,289,289,287,88-
01 feb 20249,249,249,249,247,84-
31 ene 20249,249,249,249,247,84-
30 ene 20249,629,629,629,628,16-
29 ene 20249,629,629,629,628,16-
26 ene 20249,289,289,289,287,87-
25 ene 20249,449,449,449,448,01-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...