Mercados españoles abiertos en 2 hrs 14 min

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,3900-0,0200 (-0,83%)
Al cierre: 05:35PM CET
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
03 ene 20223,13004,20003,13003,73003,7300219.024
30 dic 20212,97003,21002,95003,21003,210073.813
29 dic 20212,69003,14002,69002,90002,900088.379
28 dic 20212,60002,69002,52002,69002,69008173
27 dic 20212,68002,69002,48002,64002,640016.132
23 dic 20212,60002,69002,55002,62002,620035.777
22 dic 20212,50002,90002,42002,55002,550062.394
21 dic 20212,56002,58002,56002,58002,580031.908
20 dic 20212,56002,56002,56002,56002,560050.706
17 dic 20212,34002,44002,34002,44002,440022.604
16 dic 20212,28002,28002,24002,24002,24002962
15 dic 20212,24002,28002,24002,28002,28005300
14 dic 20212,30002,30002,30002,30002,30005755
13 dic 20212,22002,30002,22002,30002,300011.778
10 dic 20212,14002,16002,14002,16002,16003121
09 dic 20212,10002,12002,10002,12002,12002618
08 dic 20212,00002,04002,00002,04002,040017.226
07 dic 20211,96001,98001,96001,98001,980017.484
06 dic 20211,97001,97001,97001,97001,9700-
03 dic 20211,97001,97001,97001,97001,970011.080
02 dic 20211,97001,97001,97001,97001,97008989
01 dic 20211,89001,97001,89001,97001,97005166
30 nov 20211,88001,88001,88001,88001,88007001
29 nov 20211,97001,97001,90001,90001,9000290
26 nov 20211,97001,97001,97001,97001,9700-
25 nov 20211,88001,97001,88001,97001,970011.784
24 nov 20211,96001,96001,88001,88001,880013.157
23 nov 20211,96001,97001,96001,97001,97003860
22 nov 20212,08002,08002,00002,00002,00008120
19 nov 20212,04002,04002,02002,02002,020011.794
18 nov 20212,10002,10002,06002,06002,06003500
17 nov 20212,10002,10002,08002,08002,08002773
16 nov 20212,10002,10002,08002,08002,08002750
15 nov 20212,14002,14002,10002,10002,10006621
12 nov 20212,16002,16002,16002,16002,16001317
11 nov 20212,10002,10002,10002,10002,100019.606
10 nov 20212,12002,12002,12002,12002,120010.133
09 nov 20212,14002,14002,14002,14002,140019.492
08 nov 20212,20002,20002,20002,20002,20008543
05 nov 20212,10002,10002,10002,10002,10009020
04 nov 20212,20002,20002,20002,20002,20002273
03 nov 20212,16002,24002,16002,24002,24005400
02 nov 20212,28002,28002,22002,22002,220011.153
01 nov 20212,30002,30002,26002,26002,260022.628
29 oct 20212,14002,20002,14002,20002,2000348.740
28 oct 20212,14002,14002,14002,14002,14001200
27 oct 20212,16002,16002,16002,16002,16007719
26 oct 20212,14002,20002,14002,20002,20006250
25 oct 20212,16002,16002,10002,10002,10004600
22 oct 20212,28002,28002,20002,20002,200010.000
21 oct 20212,24002,24002,22002,22002,22008500
20 oct 20212,28002,28002,24002,24002,240014.756
19 oct 20212,26002,26002,26002,26002,26002936
18 oct 20212,32002,32002,26002,26002,260021.412
15 oct 20212,22002,28002,22002,28002,280016.160
14 oct 20212,22002,22002,22002,22002,22002194
13 oct 20212,26002,26002,26002,26002,26006370
12 oct 20212,28002,28002,28002,28002,28004755
12 oct 202110:1 Split de acciones
11 oct 20212,30002,30002,30002,30002,30008290
08 oct 20212,34002,34002,34002,34002,3400-
07 oct 20212,34002,34002,34002,34002,3400-
06 oct 20212,34002,34002,34002,34002,34001370
05 oct 20212,38002,38002,38002,34002,340010
04 oct 20212,36002,36002,34002,34002,340010.020
01 oct 20212,34002,34002,34002,34002,34001900
30 sept 20212,32002,32002,32002,32002,3200-
29 sept 20212,36002,36002,32002,32002,320028.000
28 sept 20212,32002,34002,32002,34002,340014.300
27 sept 20212,28002,28002,28002,28002,28005020
24 sept 20212,28002,28002,28002,28002,2800500
23 sept 20212,24002,28002,24002,28002,28008390
22 sept 20212,24002,28002,24002,24002,24004520
21 sept 20212,24002,24002,24002,24002,240013.300
20 sept 20212,28002,28002,20002,20002,200024.200
17 sept 20212,34002,34002,30002,30002,300030.760
16 sept 20212,30002,30002,30002,30002,300016.050
15 sept 20212,26002,26002,26002,26002,260015.670
14 sept 20212,26002,28002,26002,28002,28003780
13 sept 20212,26002,26002,26002,26002,26006990
10 sept 20212,24002,24002,24002,24002,24006000
09 sept 20212,24002,24002,18002,18002,18006300
08 sept 20212,24002,24002,24002,24002,24008300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...