Mercados españoles cerrados en 2 hrs 45 min

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,8700+0,0400 (+1,41%)
A partir del 02:13PM CEST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 may 20222,83002,89002,83002,87002,870011.077
24 may 20222,76002,83002,76002,83002,83006498
23 may 20222,63002,76002,63002,76002,760011.475
20 may 20222,68002,68002,56002,56002,56004790
19 may 20222,69002,69002,69002,69002,690099
18 may 20222,59002,71002,53002,70002,70002750
17 may 20222,62002,71002,53002,71002,71003764
16 may 20222,60002,74002,59002,74002,74007235
13 may 20222,79002,79002,63002,78002,78002972
12 may 20222,78002,79002,70002,79002,790016.790
11 may 20222,75002,75002,66002,71002,71003912
10 may 20222,73002,73002,61002,68002,68004530
09 may 20222,76002,76002,66002,66002,66001205
06 may 20222,80002,80002,66002,66002,66002400
05 may 20222,80002,85002,80002,85002,85008350
04 may 20222,76002,80002,66002,80002,800017.914
03 may 20222,93003,05002,76002,76002,760064.624
02 may 20223,04003,08003,00003,06003,060011.573
29 abr 20222,90003,07002,76003,04003,040071.272
28 abr 20222,86002,89002,72002,89002,89003302
27 abr 20222,91002,95002,73002,90002,900016.380
26 abr 20222,49002,99002,49002,91002,910072.312
25 abr 20222,35002,55002,29002,55002,550021.352
22 abr 20222,35002,40002,26002,38002,38005024
21 abr 20222,49002,49002,30002,36002,360019.557
20 abr 20222,45002,45002,32002,42002,420030.852
19 abr 20222,49002,56002,49002,50002,50006515
14 abr 20222,44002,51002,42002,42002,42002100
13 abr 20222,46002,50002,32002,50002,500019.263
12 abr 20222,59002,59002,46002,46002,46003457
11 abr 20222,58002,58002,48002,48002,48004634
08 abr 20222,60002,63002,41002,60002,600027.537
07 abr 20222,68002,71002,52002,52002,520017.837
06 abr 20222,61002,70002,48002,65002,650084.994
05 abr 20222,54002,58002,51002,58002,580010.797
04 abr 20222,48002,66002,27002,51002,510050.312
01 abr 20222,39002,48002,33002,39002,390032.183
31 mar 20222,40002,40002,35002,39002,390028.563
30 mar 20222,43002,43002,30002,35002,35004062
29 mar 20222,35002,40002,28002,40002,40007387
28 mar 20222,34002,39002,30002,36002,36006965
25 mar 20222,39002,39002,24002,30002,30004021
24 mar 20222,20002,45002,20002,30002,300030.489
23 mar 20222,26002,28002,14002,15002,15007488
22 mar 20222,28002,30002,20002,20002,20004228
21 mar 20222,30002,30002,10002,26002,26002974
18 mar 20222,13002,28002,10002,27002,270039.161
17 mar 20222,10002,10002,09002,09002,09001420
16 mar 20222,20002,20002,05002,05002,05003563
15 mar 20222,10002,20002,10002,10002,10009206
14 mar 20222,06002,20002,06002,19002,19004056
11 mar 20221,92002,17001,92002,10002,100038.319
10 mar 20221,96001,98001,92001,96001,960018.153
09 mar 20221,95002,04001,95002,00002,000010.811
08 mar 20221,94001,95001,94001,95001,95001525
07 mar 20221,95001,98001,80501,90501,905027.044
04 mar 20222,00002,03001,95002,00002,00008799
03 mar 20221,98002,08001,98002,01002,010011.896
02 mar 20221,86002,00001,86001,91501,915010.703
01 mar 20221,98002,03001,91001,91001,910014.489
28 feb 20222,04002,07001,95001,97001,970019.177
25 feb 20222,15002,25002,01002,02002,020010.458
24 feb 20222,05002,05001,92002,00002,000023.894
23 feb 20222,16002,16002,06002,06002,06007971
22 feb 20222,10002,10002,05002,08002,080011.112
21 feb 20222,14002,25002,12002,15002,15004655
18 feb 20222,11002,11002,11002,14002,1400470
17 feb 20222,10002,16002,07002,14002,14008435
16 feb 20222,16002,17002,08002,08002,08002626
15 feb 20222,08002,17002,08002,09002,09009059
14 feb 20222,20002,20002,01002,05002,050023.760
11 feb 20222,24002,26002,12002,17002,170032.259
10 feb 20222,30002,30002,26002,26002,260010.700
09 feb 20222,25002,34002,25002,25002,250012.812
08 feb 20222,36002,40002,25002,25002,250037.745
07 feb 20222,26002,37002,25002,37002,37007424
04 feb 20222,30002,30002,24002,26002,260015.008
03 feb 20222,37002,48002,23002,29002,290086.610
02 feb 20222,30002,38002,20002,30002,300039.883
01 feb 20222,26002,32002,17002,26002,260098.216
31 ene 20222,43002,43002,26002,28002,280014.230
28 ene 20222,49002,49002,30002,38002,38008033
27 ene 20222,30002,51002,30002,39002,390026.452
26 ene 20222,45002,45002,26002,39002,390029.926
25 ene 20222,30002,41002,25002,41002,410034.819
24 ene 20222,59002,59002,22002,30002,300050.541
21 ene 20222,50002,52002,40002,44002,440031.709
20 ene 20222,60002,64002,45002,57002,570065.013
19 ene 20222,70002,79002,50002,63002,630047.224
18 ene 20222,70002,82002,60002,69002,690017.691
17 ene 20222,90002,99002,62002,75002,7500102.178
14 ene 20223,35003,35002,78002,98002,9800178.728
13 ene 20223,34003,40003,21003,35003,350017.469
12 ene 20223,30003,47003,30003,32003,320023.773
11 ene 20223,10003,41003,02003,41003,410039.541
10 ene 20223,35003,35003,13003,13003,130033.974
07 ene 20223,39003,48003,17003,31003,310063.519
06 ene 20223,47003,63003,35003,50003,500030.787
05 ene 20223,68003,68003,32003,50003,500055.326
04 ene 20224,09004,09003,26003,70003,7000108.595
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...