Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0697 -0,0009 (-0,09%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
60.223,37 +144,60 (+0,24%)
Tomra Systems ASA (TMRAF)
OTC Markets OTCPK - OTC Markets OTCPK Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:37PM EDT
Intervalo de fechas:
22 jun 2023 - 22 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 12,82 | 12,82 | 12,82 | 12,82 | 12,82 | - |
| 20 jun 2024 | 12,82 | 12,82 | 12,82 | 12,82 | 12,82 | - |
| 18 jun 2024 | 12,82 | 12,82 | 12,82 | 12,82 | 12,82 | 700 |
| 17 jun 2024 | 12,82 | 12,82 | 12,82 | 12,82 | 12,82 | - |
| 14 jun 2024 | 12,82 | 12,82 | 12,82 | 12,82 | 12,82 | - |
| 13 jun 2024 | 12,82 | 12,82 | 12,82 | 12,82 | 12,82 | - |
| 12 jun 2024 | 12,82 | 12,82 | 12,82 | 12,82 | 12,82 | - |
| 11 jun 2024 | 12,82 | 12,82 | 12,82 | 12,82 | 12,82 | - |
| 10 jun 2024 | 12,82 | 12,82 | 12,82 | 12,82 | 12,82 | - |
| 07 jun 2024 | 12,82 | 12,82 | 12,82 | 12,82 | 12,82 | - |
| 06 jun 2024 | 12,82 | 12,82 | 12,82 | 12,82 | 12,82 | 100 |
| 05 jun 2024 | 12,40 | 12,40 | 12,40 | 12,40 | 12,40 | - |
| 04 jun 2024 | 12,40 | 12,40 | 12,40 | 12,40 | 12,40 | - |
| 03 jun 2024 | 12,40 | 12,40 | 12,40 | 12,40 | 12,40 | - |
| 31 may 2024 | 12,40 | 12,40 | 12,40 | 12,40 | 12,40 | - |
| 30 may 2024 | 12,40 | 12,40 | 12,40 | 12,40 | 12,40 | 100 |
| 29 may 2024 | 12,40 | 12,40 | 12,40 | 12,40 | 12,40 | 3400 |
| 28 may 2024 | 12,82 | 12,82 | 12,82 | 12,82 | 12,82 | - |
| 24 may 2024 | 12,82 | 12,82 | 12,82 | 12,82 | 12,82 | - |
| 23 may 2024 | 12,82 | 12,82 | 12,82 | 12,82 | 12,82 | 200 |
| 22 may 2024 | 13,05 | 13,05 | 13,05 | 13,05 | 13,05 | - |
| 21 may 2024 | 13,05 | 13,05 | 13,05 | 13,05 | 13,05 | - |
| 20 may 2024 | 13,05 | 13,05 | 13,05 | 13,05 | 13,05 | - |
| 17 may 2024 | 13,05 | 13,05 | 13,05 | 13,05 | 13,05 | - |
| 16 may 2024 | 13,05 | 13,05 | 13,05 | 13,05 | 13,05 | 1000 |
| 15 may 2024 | 13,53 | 13,53 | 13,53 | 13,53 | 13,53 | 300 |
| 14 may 2024 | 11,26 | 11,26 | 11,26 | 11,26 | 11,26 | - |
| 13 may 2024 | 11,26 | 11,26 | 11,26 | 11,26 | 11,26 | - |
| 10 may 2024 | 11,26 | 11,26 | 11,26 | 11,26 | 11,26 | - |
| 09 may 2024 | 11,26 | 11,26 | 11,26 | 11,26 | 11,26 | 1300 |
| 08 may 2024 | 12,58 | 12,58 | 12,58 | 12,58 | 12,58 | - |
| 07 may 2024 | 12,58 | 12,58 | 12,58 | 12,58 | 12,58 | 700 |
| 06 may 2024 | 13,00 | 13,00 | 13,00 | 13,00 | 13,00 | - |
| 03 may 2024 | 13,00 | 13,00 | 13,00 | 13,00 | 13,00 | 200 |
| 02 may 2024 | 13,67 | 13,67 | 13,67 | 13,67 | 13,67 | - |
| 01 may 2024 | 11,19 | 13,67 | 11,19 | 13,67 | 13,67 | 5500 |
| 30 abr 2024 | 12,38 | 12,46 | 12,38 | 12,46 | 12,46 | 1400 |
| 29 abr 2024 | 12,45 | 12,45 | 12,45 | 12,45 | 12,45 | 9900 |
| 26 abr 2024 | 13,52 | 13,52 | 13,52 | 13,52 | 13,52 | - |
| 26 abr 2024 | 0.018 Dividendo | |||||
| 25 abr 2024 | 13,52 | 13,52 | 13,52 | 13,52 | 13,50 | - |
| 24 abr 2024 | 13,52 | 13,52 | 13,52 | 13,52 | 13,50 | - |
| 23 abr 2024 | 13,52 | 13,52 | 13,52 | 13,52 | 13,50 | - |
| 22 abr 2024 | 13,52 | 13,52 | 13,52 | 13,52 | 13,50 | - |
| 19 abr 2024 | 13,10 | 13,52 | 13,10 | 13,52 | 13,50 | 3100 |
| 18 abr 2024 | 13,37 | 13,37 | 13,37 | 13,37 | 13,35 | - |
| 17 abr 2024 | 13,37 | 13,37 | 13,37 | 13,37 | 13,35 | 200 |
| 16 abr 2024 | 13,76 | 13,76 | 13,76 | 13,76 | 13,74 | - |
| 15 abr 2024 | 13,76 | 13,76 | 13,76 | 13,76 | 13,74 | - |
| 12 abr 2024 | 13,76 | 13,76 | 13,76 | 13,76 | 13,74 | - |
| 11 abr 2024 | 13,76 | 13,76 | 13,76 | 13,76 | 13,74 | 200 |
| 10 abr 2024 | 13,69 | 13,70 | 13,69 | 13,70 | 13,68 | 1400 |
| 09 abr 2024 | 14,38 | 14,38 | 14,38 | 14,38 | 14,36 | - |
| 08 abr 2024 | 14,38 | 14,38 | 14,38 | 14,38 | 14,36 | 2300 |
| 05 abr 2024 | 14,41 | 14,41 | 14,41 | 14,41 | 14,39 | 200 |
| 04 abr 2024 | 14,66 | 14,66 | 14,59 | 14,59 | 14,57 | 300 |
| 03 abr 2024 | 15,11 | 15,11 | 15,11 | 15,11 | 15,09 | - |
| 02 abr 2024 | 15,11 | 15,11 | 15,11 | 15,11 | 15,09 | 400 |
| 01 abr 2024 | 15,48 | 15,48 | 15,48 | 15,48 | 15,46 | 300 |
| 28 mar 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,58 | - |
| 27 mar 2024 | 15,67 | 15,67 | 15,60 | 15,60 | 15,58 | 300 |
| 26 mar 2024 | 15,87 | 15,87 | 15,82 | 15,82 | 15,80 | 600 |
| 25 mar 2024 | 15,77 | 15,77 | 15,77 | 15,77 | 15,75 | 300 |
| 22 mar 2024 | 15,27 | 15,27 | 15,27 | 15,27 | 15,25 | 100 |
| 21 mar 2024 | 15,18 | 15,18 | 15,18 | 15,18 | 15,16 | - |
| 20 mar 2024 | 15,18 | 15,18 | 15,18 | 15,18 | 15,16 | - |
| 19 mar 2024 | 15,18 | 15,18 | 15,18 | 15,18 | 15,16 | - |
| 18 mar 2024 | 15,18 | 15,18 | 15,18 | 15,18 | 15,16 | - |
| 15 mar 2024 | 15,18 | 15,18 | 15,18 | 15,18 | 15,16 | - |
| 14 mar 2024 | 15,18 | 15,18 | 15,18 | 15,18 | 15,16 | - |
| 13 mar 2024 | 15,18 | 15,18 | 15,18 | 15,18 | 15,16 | 300 |
| 12 mar 2024 | 13,99 | 13,99 | 13,99 | 13,99 | 13,97 | - |
| 11 mar 2024 | 13,86 | 13,99 | 13,86 | 13,99 | 13,97 | 400 |
| 08 mar 2024 | 14,54 | 14,54 | 14,49 | 14,49 | 14,47 | 10.500 |
| 07 mar 2024 | 14,19 | 14,43 | 14,19 | 14,43 | 14,41 | 1300 |
| 06 mar 2024 | 13,07 | 13,09 | 13,07 | 13,09 | 13,07 | 700 |
| 05 mar 2024 | 13,83 | 13,83 | 13,59 | 13,59 | 13,57 | 10.000 |
| 04 mar 2024 | 12,39 | 12,39 | 12,23 | 12,23 | 12,21 | 1200 |
| 01 mar 2024 | 12,53 | 12,53 | 12,49 | 12,49 | 12,47 | 400 |
| 29 feb 2024 | 13,41 | 13,41 | 13,20 | 13,20 | 13,18 | 500 |
| 28 feb 2024 | 13,69 | 13,69 | 13,69 | 13,69 | 13,67 | - |
| 27 feb 2024 | 13,69 | 13,69 | 13,69 | 13,69 | 13,67 | - |
| 26 feb 2024 | 13,69 | 13,69 | 13,69 | 13,69 | 13,67 | - |
| 23 feb 2024 | 13,69 | 13,69 | 13,69 | 13,69 | 13,67 | 1100 |
| 22 feb 2024 | 13,46 | 13,46 | 13,46 | 13,46 | 13,44 | - |
| 21 feb 2024 | 13,46 | 13,46 | 13,46 | 13,46 | 13,44 | 600 |
| 20 feb 2024 | 13,09 | 13,09 | 13,09 | 13,09 | 13,07 | 300 |
| 16 feb 2024 | 12,49 | 12,49 | 12,49 | 12,49 | 12,47 | 200 |
| 15 feb 2024 | 12,24 | 12,33 | 12,24 | 12,31 | 12,29 | 800 |
| 14 feb 2024 | 9,50 | 9,55 | 9,47 | 9,47 | 9,46 | 700 |
| 13 feb 2024 | 9,71 | 9,71 | 9,71 | 9,71 | 9,70 | - |
| 12 feb 2024 | 9,71 | 9,71 | 9,71 | 9,71 | 9,70 | - |
| 09 feb 2024 | 9,71 | 9,71 | 9,71 | 9,71 | 9,70 | - |
| 08 feb 2024 | 9,71 | 9,71 | 9,71 | 9,71 | 9,70 | 1700 |
| 07 feb 2024 | 9,34 | 9,34 | 9,34 | 9,34 | 9,33 | - |
| 06 feb 2024 | 9,27 | 9,34 | 9,27 | 9,34 | 9,33 | 1600 |
| 05 feb 2024 | 9,45 | 9,46 | 9,45 | 9,46 | 9,45 | 3600 |
| 02 feb 2024 | 10,00 | 10,00 | 10,00 | 10,00 | 9,99 | - |
| 01 feb 2024 | 10,00 | 10,00 | 10,00 | 10,00 | 9,99 | 200 |
| 31 ene 2024 | 10,07 | 10,07 | 10,07 | 10,07 | 10,06 | - |
| *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.