Mercados españoles cerrados
IBEX 35
11.753,30 -24,80 (-0,21%) Euro Stoxx 50
4.871,54 -71,84 (-1,45%) Dólar/Euro
1,1161 -0,0005 (-0,04%) Petróleo Brent
74,63 -0,25 (-0,33%) Oro
2.645,40 +30,80 (+1,18%) Bitcoin EUR
56.261,95 -398,68 (-0,70%)
TIER 1 Technology, S.A. (TR1.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 04:54PM CEST
Intervalo de fechas:
20 sept 2023 - 20 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 20 sept 2024 | 2,6400 | 2,6800 | 2,6400 | 2,6800 | 2,6800 | 1516 |
| 19 sept 2024 | 2,6000 | 2,6400 | 2,5600 | 2,6400 | 2,6400 | 6030 |
| 18 sept 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | - |
| 17 sept 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | - |
| 16 sept 2024 | 2,6800 | 2,6800 | 2,6000 | 2,6800 | 2,6800 | 1048 |
| 13 sept 2024 | 2,5600 | 2,6800 | 2,5600 | 2,6800 | 2,6800 | 7773 |
| 12 sept 2024 | 2,6000 | 2,6000 | 2,5200 | 2,5600 | 2,5600 | 1972 |
| 11 sept 2024 | 2,6200 | 2,6200 | 2,5000 | 2,6000 | 2,6000 | 14.390 |
| 10 sept 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2482 |
| 09 sept 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 500 |
| 06 sept 2024 | 2,6400 | 2,6400 | 2,6400 | 2,7200 | 2,7200 | 400 |
| 05 sept 2024 | 2,6400 | 2,7200 | 2,6400 | 2,7200 | 2,7200 | 3297 |
| 04 sept 2024 | 2,6400 | 2,6400 | 2,5600 | 2,6000 | 2,6000 | 1880 |
| 03 sept 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 225 |
| 02 sept 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 1229 |
| 30 ago 2024 | 2,7200 | 2,7200 | 2,5800 | 2,6800 | 2,6800 | 8595 |
| 29 ago 2024 | 2,7000 | 2,7200 | 2,6800 | 2,7200 | 2,7200 | 4472 |
| 28 ago 2024 | 2,6800 | 2,7000 | 2,6800 | 2,7000 | 2,7000 | 2492 |
| 27 ago 2024 | 2,7400 | 2,7800 | 2,7000 | 2,7800 | 2,7800 | 3179 |
| 26 ago 2024 | 2,7000 | 2,7800 | 2,7000 | 2,7800 | 2,7800 | 1379 |
| 23 ago 2024 | 2,8000 | 2,8400 | 2,8000 | 2,8000 | 2,8000 | 5567 |
| 22 ago 2024 | 2,7600 | 2,8000 | 2,7600 | 2,8000 | 2,8000 | 2819 |
| 21 ago 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 500 |
| 20 ago 2024 | 2,6800 | 2,7400 | 2,6800 | 2,6800 | 2,6800 | 8308 |
| 19 ago 2024 | 2,6000 | 2,6800 | 2,6000 | 2,6600 | 2,6600 | 6806 |
| 16 ago 2024 | 2,7000 | 2,7000 | 2,6000 | 2,6000 | 2,6000 | 2917 |
| 15 ago 2024 | 2,6800 | 2,6800 | 2,6200 | 2,6800 | 2,6800 | 2691 |
| 14 ago 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7200 | 2,7200 | 61 |
| 13 ago 2024 | 2,7200 | 2,7400 | 2,7000 | 2,7200 | 2,7200 | 835 |
| 12 ago 2024 | 2,7000 | 2,7200 | 2,7000 | 2,7200 | 2,7200 | 684 |
| 09 ago 2024 | 2,6200 | 2,6800 | 2,6000 | 2,6400 | 2,6400 | 2394 |
| 08 ago 2024 | 2,6000 | 2,7000 | 2,6000 | 2,6800 | 2,6800 | 1511 |
| 07 ago 2024 | 2,6000 | 2,7000 | 2,5400 | 2,7000 | 2,7000 | 2302 |
| 06 ago 2024 | 2,7200 | 2,7200 | 2,7200 | 2,6800 | 2,6800 | 440 |
| 05 ago 2024 | 2,5200 | 2,7200 | 2,5200 | 2,6800 | 2,6800 | 1065 |
| 02 ago 2024 | 2,7000 | 2,7600 | 2,5000 | 2,7200 | 2,7200 | 18.430 |
| 01 ago 2024 | 2,7800 | 2,7800 | 2,6000 | 2,6600 | 2,6600 | 11.864 |
| 31 jul 2024 | 2,7200 | 2,8600 | 2,7000 | 2,7600 | 2,7600 | 15.112 |
| 30 jul 2024 | 2,7200 | 2,8600 | 2,7000 | 2,8600 | 2,8600 | 6483 |
| 29 jul 2024 | 2,8600 | 2,8600 | 2,7200 | 2,8200 | 2,8200 | 2315 |
| 26 jul 2024 | 2,8000 | 2,8600 | 2,8000 | 2,8600 | 2,8600 | 930 |
| 25 jul 2024 | 2,8800 | 2,8800 | 2,7800 | 2,8000 | 2,8000 | 4073 |
| 24 jul 2024 | 2,7000 | 2,8600 | 2,7000 | 2,8000 | 2,8000 | 5210 |
| 23 jul 2024 | 2,8400 | 2,8400 | 2,7200 | 2,7200 | 2,7200 | 2982 |
| 22 jul 2024 | 2,9000 | 2,9000 | 2,5400 | 2,8600 | 2,8600 | 107.165 |
| 19 jul 2024 | 2,8800 | 3,0400 | 2,8800 | 3,0400 | 3,0400 | 1259 |
| 18 jul 2024 | 3,0200 | 3,0800 | 2,9000 | 2,9400 | 2,9400 | 22.570 |
| 17 jul 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 1500 |
| 16 jul 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 1662 |
| 15 jul 2024 | 3,1000 | 3,1000 | 3,0000 | 3,0200 | 3,0200 | 1775 |
| 12 jul 2024 | 3,0400 | 3,1000 | 2,9800 | 3,1000 | 3,1000 | 9392 |
| 11 jul 2024 | 3,0400 | 3,0400 | 3,0400 | 2,9800 | 2,9800 | 67 |
| 10 jul 2024 | 3,0600 | 3,0600 | 2,9800 | 2,9800 | 2,9800 | 1163 |
| 09 jul 2024 | 2,9800 | 3,1200 | 2,9200 | 3,0600 | 3,0600 | 39.270 |
| 08 jul 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 2300 |
| 05 jul 2024 | 3,0000 | 3,1000 | 3,0000 | 3,0800 | 3,0800 | 140 |
| 04 jul 2024 | 3,1200 | 3,1200 | 2,9600 | 3,0800 | 3,0800 | 22.854 |
| 03 jul 2024 | 3,1200 | 3,1200 | 3,1000 | 3,1000 | 3,1000 | 4050 |
| 02 jul 2024 | 3,0800 | 3,0800 | 3,0800 | 3,1200 | 3,1200 | 300 |
| 01 jul 2024 | 3,1800 | 3,2200 | 3,1200 | 3,1200 | 3,1200 | 2890 |
| 28 jun 2024 | 3,0200 | 3,1800 | 3,0000 | 3,1200 | 3,1200 | 9539 |
| 27 jun 2024 | 3,3200 | 3,3200 | 2,8200 | 3,0200 | 3,0200 | 143.578 |
| 26 jun 2024 | 3,3200 | 3,6000 | 3,3200 | 3,3600 | 3,3600 | 35.788 |
| 25 jun 2024 | 3,3600 | 3,4400 | 3,3000 | 3,4200 | 3,4200 | 15.161 |
| 24 jun 2024 | 3,3600 | 3,4600 | 3,3200 | 3,3600 | 3,3600 | 11.371 |
| 21 jun 2024 | 3,3200 | 3,3200 | 3,2000 | 3,3200 | 3,3200 | 22.736 |
| 20 jun 2024 | 3,2600 | 3,4000 | 3,2600 | 3,2600 | 3,2600 | 20.850 |
| 19 jun 2024 | 3,4400 | 3,4400 | 3,2400 | 3,3600 | 3,3600 | 5786 |
| 18 jun 2024 | 3,3400 | 3,4800 | 3,3400 | 3,4800 | 3,4800 | 710 |
| 17 jun 2024 | 3,6800 | 3,7000 | 3,3000 | 3,4000 | 3,4000 | 44.261 |
| 14 jun 2024 | 3,6800 | 3,7400 | 3,6000 | 3,6800 | 3,6800 | 12.490 |
| 13 jun 2024 | 3,5800 | 3,7000 | 3,5800 | 3,6400 | 3,6400 | 7915 |
| 12 jun 2024 | 3,5600 | 3,5800 | 3,4400 | 3,5800 | 3,5800 | 7720 |
| 11 jun 2024 | 3,4600 | 3,5600 | 3,4400 | 3,5400 | 3,5400 | 2122 |
| 10 jun 2024 | 3,5800 | 3,5800 | 3,3800 | 3,5400 | 3,5400 | 2789 |
| 07 jun 2024 | 3,5800 | 3,5800 | 3,4400 | 3,5600 | 3,5600 | 5470 |
| 06 jun 2024 | 3,4600 | 3,6000 | 3,4000 | 3,5800 | 3,5800 | 15.654 |
| 05 jun 2024 | 3,2800 | 3,5000 | 3,2800 | 3,4600 | 3,4600 | 23.075 |
| 04 jun 2024 | 3,2000 | 3,4000 | 3,1400 | 3,2800 | 3,2800 | 29.128 |
| 04 jun 2024 | 0.078055 Dividendo | |||||
| 03 jun 2024 | 3,1000 | 3,2000 | 3,0600 | 3,1600 | 3,0819 | 6315 |
| 31 may 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,0624 | 2000 |
| 30 may 2024 | 3,1000 | 3,1600 | 3,1000 | 3,1600 | 3,0819 | 9740 |
| 29 may 2024 | 3,1200 | 3,1800 | 3,0800 | 3,1600 | 3,0819 | 8046 |
| 28 may 2024 | 3,0400 | 3,1400 | 3,0400 | 3,1000 | 3,0234 | 38.233 |
| 27 may 2024 | 3,0200 | 3,0400 | 2,9800 | 3,0000 | 2,9259 | 11.588 |
| 24 may 2024 | 3,0400 | 3,0400 | 3,0200 | 3,0200 | 2,9454 | 3294 |
| 23 may 2024 | 3,0200 | 3,0200 | 2,9800 | 3,0200 | 2,9454 | 14.148 |
| 22 may 2024 | 2,9400 | 3,0600 | 2,9400 | 3,0400 | 2,9649 | 17.335 |
| 21 may 2024 | 2,9400 | 3,0400 | 2,9400 | 3,0200 | 2,9454 | 31.477 |
| 20 may 2024 | 3,0000 | 3,0200 | 2,9800 | 3,0000 | 2,9259 | 15.591 |
| 17 may 2024 | 2,9400 | 2,9800 | 2,8800 | 2,9800 | 2,9064 | 4034 |
| 16 may 2024 | 2,8800 | 3,0000 | 2,8800 | 2,9200 | 2,8479 | 6423 |
| 15 may 2024 | 2,9600 | 3,0000 | 2,8600 | 2,9400 | 2,8674 | 26.832 |
| 14 may 2024 | 2,9000 | 2,9600 | 2,8400 | 2,8800 | 2,8089 | 7797 |
| 13 may 2024 | 2,8400 | 2,8600 | 2,8400 | 2,8400 | 2,7698 | 20.308 |
| 10 may 2024 | 2,8400 | 2,9400 | 2,8400 | 2,8400 | 2,7698 | 190.370 |
| 09 may 2024 | 2,9000 | 2,9600 | 2,8400 | 2,8400 | 2,7698 | 6508 |
| 08 may 2024 | 2,8000 | 3,0400 | 2,8000 | 2,8000 | 2,7308 | 29.437 |
| 07 may 2024 | 2,8600 | 2,8600 | 2,7400 | 2,8000 | 2,7308 | 62.378 |
| *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.