Mercados españoles cerrados

Tien Phong Commercial Joint Stock Bank (TPB.VN)

HOSE - HOSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
17.950,00-50,00 (-0,28%)
Al cierre: 02:45PM ICT
Intervalo de fechas:
16 may 2023 - 16 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en Descargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 may 202418.200,0018.200,0017.900,0017.950,0017.950,0010.493.000
14 may 202418.050,0018.200,0017.900,0018.000,0018.000,006.135.801
13 may 202418.100,0018.350,0017.900,0018.000,0018.000,007.692.600
10 may 202418.200,0018.300,0018.000,0018.100,0018.100,008.319.000
09 may 202417.800,0018.400,0017.700,0018.150,0018.150,0015.535.600
08 may 202417.700,0017.800,0017.550,0017.750,0017.750,004.167.202
07 may 202417.850,0017.850,0017.600,0017.750,0017.750,002.573.501
06 may 202417.700,0017.900,0017.600,0017.800,0017.800,004.036.603
03 may 202417.750,0017.900,0017.500,0017.500,0017.500,007.855.100
02 may 202417.900,0017.950,0017.650,0017.650,0017.650,001.761.501
01 may 2024------
30 abr 2024------
29 abr 2024------
26 abr 202417.650,0017.950,0017.650,0017.900,0017.900,003.090.800
25 abr 202417.950,0018.000,0017.700,0017.950,0017.950,004.944.201
24 abr 202417.550,0018.000,0017.500,0018.000,0018.000,0011.888.100
23 abr 202417.400,0017.600,0017.150,0017.250,0017.250,006.323.700
22 abr 202417.000,0017.550,0016.800,0017.500,0017.500,0019.980.990
19 abr 202416.950,0017.100,0016.400,0016.600,0016.600,008.460.401
18 abr 2024------
17 abr 202417.700,0017.700,0017.000,0017.000,0017.000,006.196.500
16 abr 202417.500,0017.750,0017.000,0017.600,0017.600,0016.793.400
15 abr 202418.450,0018.650,0017.500,0017.500,0017.500,0016.148.000
12 abr 202418.350,0018.700,0018.250,0018.700,0018.700,0010.980.100
11 abr 202418.100,0018.350,0018.100,0018.350,0018.350,006.870.000
10 abr 202418.650,0018.650,0018.350,0018.350,0018.350,004.267.500
09 abr 202418.350,0018.600,0018.150,0018.600,0018.600,004.445.600
08 abr 202418.200,0018.600,0018.100,0018.250,0018.250,0011.665.800
05 abr 202418.200,0018.350,0018.100,0018.200,0018.200,009.729.700
04 abr 202418.500,0018.550,0018.300,0018.400,0018.400,0011.405.700
03 abr 202418.800,0018.800,0018.450,0018.500,0018.500,0012.751.800
02 abr 202418.650,0018.850,0018.300,0018.850,0018.850,0010.457.500
01 abr 202419.000,0019.050,0018.650,0018.750,0018.750,0014.517.500
29 mar 202419.200,0019.200,0019.000,0019.100,0019.100,005.907.301
28 mar 202419.400,0019.500,0019.000,0019.100,0019.100,0010.132.800
27 mar 202419.200,0019.250,0019.000,0019.200,0019.200,006.136.500
26 mar 202419.000,0019.200,0018.900,0019.150,0019.150,0010.873.500
25 mar 202418.800,0019.250,0018.700,0019.000,0019.000,0018.888.100
22 mar 202418.800,0019.250,0018.650,0018.750,0018.750,0018.130.200
21 mar 202418.800,0018.850,0018.500,0018.750,0018.750,009.346.501
20 mar 202418.200,0018.750,0017.950,0018.600,0018.600,0019.003.000
19 mar 202418.300,0018.400,0018.200,0018.200,0018.200,008.366.247
18 mar 202419.000,0019.000,0017.700,0018.300,0018.300,0013.696.600
15 mar 202418.700,0019.000,0018.450,0018.800,0018.800,009.497.702
14 mar 202419.000,0019.050,0018.600,0018.750,0018.750,007.674.301
13 mar 202418.500,0019.000,0018.450,0019.000,0019.000,007.641.800
12 mar 202418.500,0018.700,0018.450,0018.500,0018.500,007.979.802
11 mar 202418.550,0018.800,0018.400,0018.500,0018.500,0013.621.500
08 mar 202419.250,0019.300,0018.600,0018.600,0018.600,0022.061.000
07 mar 202419.350,0019.350,0019.150,0019.250,0019.250,009.134.900
06 mar 202419.400,0019.650,0019.100,0019.200,0019.200,0010.014.300
05 mar 202419.600,0019.600,0019.300,0019.400,0019.400,0019.605.500
04 mar 202419.900,0019.950,0019.500,0019.600,0019.600,0020.833.200
01 mar 202419.850,0019.950,0019.550,0019.850,0019.850,0014.443.790
29 feb 202420.000,0020.250,0019.700,0019.850,0019.850,0030.155.900
28 feb 202419.250,0020.000,0019.100,0020.000,0020.000,0025.599.800
27 feb 202419.150,0019.300,0018.850,0019.150,0019.150,0015.468.600
26 feb 202419.050,0019.300,0018.950,0019.150,0019.150,008.401.000
23 feb 202419.600,0020.100,0019.100,0019.100,0019.100,0043.584.700
22 feb 202419.500,0019.750,0019.200,0019.550,0019.550,0016.407.700
21 feb 202418.750,0019.500,0018.550,0019.500,0019.500,0032.812.400
20 feb 202418.750,0018.850,0018.650,0018.750,0018.750,009.312.600
19 feb 202418.900,0018.950,0018.650,0018.800,0018.800,008.878.702
16 feb 202418.900,0019.050,0018.800,0018.900,0018.900,0014.361.000
15 feb 202418.650,0019.150,0018.600,0018.850,0018.850,0025.897.300
14 feb 2024------
13 feb 2024------
12 feb 2024------
09 feb 2024------
08 feb 2024------
07 feb 202418.100,0018.600,0018.100,0018.500,0018.500,0014.675.200
06 feb 202418.250,0018.350,0018.100,0018.100,0018.100,0010.611.100
05 feb 202417.500,0018.250,0017.500,0018.150,0018.150,0029.367.100
02 feb 202417.900,0017.950,0017.500,0017.500,0017.500,009.172.100
01 feb 202417.850,0018.050,0017.800,0017.850,0017.850,005.055.900
31 ene 202418.450,0018.450,0017.800,0017.850,0017.850,0011.250.130
30 ene 202418.150,0018.450,0018.150,0018.300,0018.300,0010.766.600
29 ene 202418.300,0018.400,0018.150,0018.150,0018.150,003.947.502
26 ene 202418.200,0018.500,0018.150,0018.300,0018.300,003.898.400
25 ene 202418.300,0018.300,0018.150,0018.150,0018.150,006.330.100
24 ene 202418.550,0018.550,0018.250,0018.300,0018.300,0010.312.000
23 ene 202418.650,0018.800,0018.500,0018.600,0018.600,009.420.200
22 ene 202418.600,0018.700,0018.450,0018.650,0018.650,008.796.900
19 ene 202418.450,0018.650,0018.400,0018.600,0018.600,005.649.500
18 ene 2024------
17 ene 202418.550,0018.700,0018.350,0018.350,0018.350,007.453.000
16 ene 202418.200,0018.600,0018.200,0018.600,0018.600,009.333.300
15 ene 202418.750,0018.800,0018.300,0018.300,0018.300,0014.406.100
12 ene 202418.350,0018.800,0018.150,0018.550,0018.550,0019.799.600
11 ene 202418.500,0019.000,0018.350,0018.500,0018.500,0018.614.600
10 ene 202417.800,0018.600,0017.750,0018.500,0018.500,0031.926.600
09 ene 202418.000,0018.050,0017.700,0017.750,0017.750,0012.203.800
08 ene 202418.200,0018.200,0017.800,0017.950,0017.950,0022.562.200
05 ene 202417.900,0018.150,0017.750,0018.000,0018.000,0011.024.500
04 ene 202417.500,0018.200,0017.400,0017.900,0017.900,0030.598.000
03 ene 202417.250,0017.450,0017.100,0017.450,0017.450,008.835.200
02 ene 202417.450,0017.500,0017.250,0017.300,0017.300,006.970.701
01 ene 2024------
29 dic 202317.400,0017.450,0017.250,0017.400,0017.400,005.816.299
28 dic 202317.300,0017.350,0017.150,0017.300,0017.300,004.159.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...