Mercados españoles cerrados

TIER 1 Technology, S.A. (TR1.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,8400-0,0200 (-0,70%)
Al cierre: 05:16PM CEST
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 20242,84002,94002,76002,84002,840013.731
25 abr 20242,86002,88002,76002,86002,860010.675
24 abr 20242,88002,90002,88002,88002,88003350
23 abr 20242,76002,90002,76002,88002,880015.309
22 abr 20242,84002,84002,72002,78002,780014.998
19 abr 20242,80002,90002,72002,90002,900017.481
18 abr 20242,58002,80002,56002,78002,780078.498
17 abr 20242,52002,58002,52002,54002,540013.577
16 abr 20242,50002,52002,50002,52002,520018.744
15 abr 20242,54002,54002,46002,54002,54007101
12 abr 20242,50002,52002,46002,52002,52008240
11 abr 20242,46002,52002,42002,48002,480014.941
10 abr 20242,44002,48002,36002,48002,48008638
09 abr 20242,52002,58002,30002,40002,400059.510
08 abr 20242,44002,60002,40002,50002,500023.224
05 abr 20242,40002,44002,30002,42002,420011.808
04 abr 20242,48002,48002,32002,36002,36004811
03 abr 20242,48002,54002,36002,48002,480010.851
02 abr 20242,42002,48002,32002,48002,48009191
28 mar 20242,34002,40002,34002,40002,40001127
27 mar 20242,34002,40002,34002,34002,34009699
26 mar 20242,43002,48002,25002,37002,370015.946
25 mar 20242,44002,44002,33002,33002,3300836
22 mar 20242,45002,45002,34002,43002,43009333
21 mar 20242,47002,47002,39002,39002,39001300
20 mar 20242,46002,50002,38002,46002,46007656
19 mar 20242,31002,50002,31002,45002,450057.576
18 mar 20242,36002,40002,31002,39002,39006261
15 mar 20242,39002,45002,30002,30002,300012.473
14 mar 20242,37002,37002,32002,37002,3700550
13 mar 20242,30002,39002,30002,37002,37001304
12 mar 20242,33002,37002,30002,30002,30003308
11 mar 20242,31002,33002,31002,33002,3300510
08 mar 20242,30002,36002,30002,36002,36004053
07 mar 20242,34002,39002,28002,36002,36001870
06 mar 20242,36002,39002,30002,30002,300016.720
05 mar 20242,29002,36002,20002,35002,350024.255
04 mar 20242,31002,36002,20002,23002,230011.740
01 mar 20242,28002,30002,20002,29002,290020.757
29 feb 20242,36002,36002,20002,28002,280019.667
28 feb 20242,29002,40002,29002,36002,36007364
27 feb 20242,15002,25002,15002,25002,25005326
26 feb 20242,19002,28002,13002,23002,230014.059
23 feb 20242,15002,22002,07002,13002,130014.227
22 feb 20242,25002,25002,22002,22002,22003355
21 feb 20242,14002,24002,14002,20002,20005885
20 feb 20242,05002,25002,05002,24002,240011.787
19 feb 20242,10002,10002,10002,10002,1000711
16 feb 20242,10002,11002,06002,11002,11003635
15 feb 20242,10002,12002,08002,12002,12008130
14 feb 20242,11002,14002,09002,12002,120013.450
13 feb 20242,12002,14002,10002,10002,100011.558
12 feb 20242,10002,14002,05002,10002,100016.262
09 feb 20242,23002,23002,13002,13002,130013.620
08 feb 20242,23002,23002,23002,23002,2300409
07 feb 20242,20002,25002,17002,23002,23008983
06 feb 20242,12002,20002,08002,20002,200015.313
05 feb 20242,10002,15002,07002,07002,07009529
02 feb 20242,24002,25002,03002,15002,150059.851
01 feb 20242,26002,26002,15002,24002,240022.939
31 ene 20242,05002,30002,02002,25002,250011.119
30 ene 20242,30002,30002,10002,20002,200053.470
29 ene 20242,31002,31002,16002,23002,230022.597
26 ene 20242,25002,37002,16002,20002,200041.176
25 ene 20242,32002,35002,25002,25002,25004903
24 ene 20242,38002,40002,27002,27002,270037.249
23 ene 20242,15002,46002,14002,31002,3100112.383
22 ene 20242,05002,15002,05002,15002,15002551
19 ene 20242,04002,09002,04002,09002,0900763
18 ene 20242,05002,09002,01002,02002,02001362
17 ene 20242,20002,20002,01002,01002,010019.533
16 ene 20242,15002,20002,11002,11002,11004581
15 ene 20242,08002,18002,08002,10002,10003411
12 ene 20242,09002,18002,06002,12002,120013.413
11 ene 20242,15002,19002,15002,15002,1500520
10 ene 20242,13002,20002,06002,15002,15006487
09 ene 20242,20002,20002,06002,14002,14006202
08 ene 20242,12002,20002,10002,18002,180020.028
05 ene 20242,00002,15002,00002,06002,060023.468
04 ene 20241,94002,01001,94002,00002,000022.594
03 ene 20241,94002,00001,94002,00002,00004000
02 ene 20241,98002,00001,82502,00002,000026.855
29 dic 20231,92501,92501,81501,82001,82002264
28 dic 20231,84001,84001,84001,84001,8400-
27 dic 20231,92501,92501,92501,84001,8400100
22 dic 20231,84001,92001,84001,84001,84007354
21 dic 20231,94001,94001,82001,91501,9150974
20 dic 20231,94001,94001,81001,92501,92509449
19 dic 20231,89001,89001,82001,89001,890016.392
18 dic 20231,91001,97001,78001,89001,890030.733
15 dic 20231,95501,98501,91001,95501,95501299
14 dic 20231,99501,99501,99001,99001,99002300
13 dic 20231,90501,99001,90501,91001,91004588
12 dic 20231,91001,91001,90501,95001,9500200
11 dic 20231,95001,95001,95001,95001,9500298
08 dic 20231,95001,95001,95001,95001,9500699
07 dic 20231,95501,95501,95501,95001,9500199
06 dic 20231,95001,95001,95001,95001,9500735
05 dic 20231,96001,99001,95001,95001,95006662
04 dic 20231,95001,95001,95001,95001,95003296
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...