Mercados españoles cerrados

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,4300+0,0400 (+1,67%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
13 ago 2021 - 13 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 ago 20222,32002,43002,32002,43002,43002689
11 ago 20222,37002,49002,35002,39002,390017.412
10 ago 20222,47002,47002,37002,43002,43002505
09 ago 20222,52002,52002,42002,48002,48002105
08 ago 20222,49002,54002,49002,54002,5400798
05 ago 20222,48002,53002,38002,49002,49004433
04 ago 20222,43002,54002,34002,48002,480011.060
03 ago 20222,45002,45002,40002,42002,420075
02 ago 20222,35002,45002,26002,42002,42005750
01 ago 20222,42002,42002,35002,35002,35002171
29 jul 20222,50002,65002,32002,50002,500034.268
28 jul 20222,55002,57002,45002,50002,500012.300
27 jul 20222,55002,56002,55002,55002,55001659
26 jul 20222,70002,70002,48002,58002,580011.775
25 jul 20222,58002,65002,55002,65002,650012.085
22 jul 20222,73002,73002,60002,67002,67003114
21 jul 20222,73002,73002,72002,73002,73001031
20 jul 20222,84002,84002,84002,84002,8400400
19 jul 20222,55002,85002,53002,84002,840022.208
18 jul 20222,65002,65002,65002,65002,6500122
15 jul 20222,62002,62002,62002,65002,6500100
14 jul 20222,63002,65002,47002,65002,650022.105
13 jul 20222,63002,63002,63002,63002,63001000
12 jul 20222,63002,65002,62002,63002,630012.140
11 jul 20222,62002,62002,62002,63002,630050
08 jul 20222,58002,68002,53002,63002,63002563
07 jul 20222,70002,70002,55002,58002,580017.150
06 jul 20222,69002,72002,51002,60002,600017.019
05 jul 20222,67002,69002,67002,67002,67001667
05 jul 20220.045825 Dividendo
04 jul 20222,68002,68002,68002,68002,6342335
01 jul 20222,64002,68002,64002,68002,63423270
30 jun 20222,65002,65002,55002,64002,59496233
29 jun 20222,59002,64002,56002,64002,594910.582
28 jun 20222,60002,60002,58002,58002,53596630
27 jun 20222,48002,59002,48002,55002,506428.269
24 jun 20222,30002,48002,30002,48002,43767848
23 jun 20222,36002,36002,36002,36002,3196908
22 jun 20222,40002,40002,36002,36002,31966891
21 jun 20222,35002,39002,35002,36002,3196490
20 jun 20222,34002,44002,34002,36002,31964765
17 jun 20222,50002,50002,31002,44002,398316.093
16 jun 20222,60002,65002,50002,50002,457312.850
15 jun 20222,56002,68002,51002,68002,63422961
14 jun 20222,57002,57002,57002,57002,52611525
13 jun 20222,61002,68002,46002,46002,41799665
10 jun 20222,75002,75002,54002,66002,61458362
09 jun 20222,75002,82002,75002,75002,703014.260
08 jun 20222,64002,84002,64002,67002,62435135
07 jun 20222,72002,80002,64002,71002,663711.027
06 jun 20222,86002,86002,76002,76002,71282354
03 jun 20222,86002,89002,72002,87002,82096440
02 jun 20222,79002,86002,75002,80002,75216555
01 jun 20222,85002,85002,73002,79002,742310.857
31 may 20222,90002,90002,90002,90002,8504100
30 may 20222,92002,92002,90002,90002,85041318
27 may 20222,80002,85002,78002,78002,732512.015
26 may 20222,95003,00002,80002,88002,830811.246
25 may 20222,83002,91002,83002,91002,860215.131
24 may 20222,76002,83002,76002,83002,78166498
23 may 20222,63002,76002,63002,76002,712811.475
20 may 20222,68002,68002,56002,56002,51624790
19 may 20222,69002,69002,69002,69002,644099
18 may 20222,59002,71002,53002,70002,65382750
17 may 20222,62002,71002,53002,71002,66373764
16 may 20222,60002,74002,59002,74002,69317235
13 may 20222,79002,79002,63002,78002,73252972
12 may 20222,78002,79002,70002,79002,742316.790
11 may 20222,75002,75002,66002,71002,66373912
10 may 20222,73002,73002,61002,68002,63424530
09 may 20222,76002,76002,66002,66002,61451205
06 may 20222,80002,80002,66002,66002,61452400
05 may 20222,80002,85002,80002,85002,80138350
04 may 20222,76002,80002,66002,80002,752117.914
03 may 20222,93003,05002,76002,76002,712864.624
02 may 20223,04003,08003,00003,06003,007711.573
29 abr 20222,90003,07002,76003,04002,988071.272
28 abr 20222,86002,89002,72002,89002,84063302
27 abr 20222,91002,95002,73002,90002,850416.380
26 abr 20222,49002,99002,49002,91002,860272.312
25 abr 20222,35002,55002,29002,55002,506421.352
22 abr 20222,35002,40002,26002,38002,33935024
21 abr 20222,49002,49002,30002,36002,319619.557
20 abr 20222,45002,45002,32002,42002,378630.852
19 abr 20222,49002,56002,49002,50002,45736515
14 abr 20222,44002,51002,42002,42002,37862100
13 abr 20222,46002,50002,32002,50002,457319.263
12 abr 20222,59002,59002,46002,46002,41793457
11 abr 20222,58002,58002,48002,48002,43764634
08 abr 20222,60002,63002,41002,60002,555527.537
07 abr 20222,68002,71002,52002,52002,476917.837
06 abr 20222,61002,70002,48002,65002,604784.994
05 abr 20222,54002,58002,51002,58002,535910.797
04 abr 20222,48002,66002,27002,51002,467150.312
01 abr 20222,39002,48002,33002,39002,349132.183
31 mar 20222,40002,40002,35002,39002,349128.563
30 mar 20222,43002,43002,30002,35002,30984062
29 mar 20222,35002,40002,28002,40002,35907387
28 mar 20222,34002,39002,30002,36002,31966965
25 mar 20222,39002,39002,24002,30002,26074021
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...