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

Fecha	Abrir	Máx.	Mín.	Cierre*	Cierre ajus.**	Volumen
12 ago 2022	2,3200	2,4300	2,3200	2,4300	2,4300	2689
11 ago 2022	2,3700	2,4900	2,3500	2,3900	2,3900	17.412
10 ago 2022	2,4700	2,4700	2,3700	2,4300	2,4300	2505
09 ago 2022	2,5200	2,5200	2,4200	2,4800	2,4800	2105
08 ago 2022	2,4900	2,5400	2,4900	2,5400	2,5400	798
05 ago 2022	2,4800	2,5300	2,3800	2,4900	2,4900	4433
04 ago 2022	2,4300	2,5400	2,3400	2,4800	2,4800	11.060
03 ago 2022	2,4500	2,4500	2,4000	2,4200	2,4200	75
02 ago 2022	2,3500	2,4500	2,2600	2,4200	2,4200	5750
01 ago 2022	2,4200	2,4200	2,3500	2,3500	2,3500	2171
29 jul 2022	2,5000	2,6500	2,3200	2,5000	2,5000	34.268
28 jul 2022	2,5500	2,5700	2,4500	2,5000	2,5000	12.300
27 jul 2022	2,5500	2,5600	2,5500	2,5500	2,5500	1659
26 jul 2022	2,7000	2,7000	2,4800	2,5800	2,5800	11.775
25 jul 2022	2,5800	2,6500	2,5500	2,6500	2,6500	12.085
22 jul 2022	2,7300	2,7300	2,6000	2,6700	2,6700	3114
21 jul 2022	2,7300	2,7300	2,7200	2,7300	2,7300	1031
20 jul 2022	2,8400	2,8400	2,8400	2,8400	2,8400	400
19 jul 2022	2,5500	2,8500	2,5300	2,8400	2,8400	22.208
18 jul 2022	2,6500	2,6500	2,6500	2,6500	2,6500	122
15 jul 2022	2,6200	2,6200	2,6200	2,6500	2,6500	100
14 jul 2022	2,6300	2,6500	2,4700	2,6500	2,6500	22.105
13 jul 2022	2,6300	2,6300	2,6300	2,6300	2,6300	1000
12 jul 2022	2,6300	2,6500	2,6200	2,6300	2,6300	12.140
11 jul 2022	2,6200	2,6200	2,6200	2,6300	2,6300	50
08 jul 2022	2,5800	2,6800	2,5300	2,6300	2,6300	2563
07 jul 2022	2,7000	2,7000	2,5500	2,5800	2,5800	17.150
06 jul 2022	2,6900	2,7200	2,5100	2,6000	2,6000	17.019
05 jul 2022	2,6700	2,6900	2,6700	2,6700	2,6700	1667
05 jul 2022	0.045825 Dividendo
04 jul 2022	2,6800	2,6800	2,6800	2,6800	2,6342	335
01 jul 2022	2,6400	2,6800	2,6400	2,6800	2,6342	3270
30 jun 2022	2,6500	2,6500	2,5500	2,6400	2,5949	6233
29 jun 2022	2,5900	2,6400	2,5600	2,6400	2,5949	10.582
28 jun 2022	2,6000	2,6000	2,5800	2,5800	2,5359	6630
27 jun 2022	2,4800	2,5900	2,4800	2,5500	2,5064	28.269
24 jun 2022	2,3000	2,4800	2,3000	2,4800	2,4376	7848
23 jun 2022	2,3600	2,3600	2,3600	2,3600	2,3196	908
22 jun 2022	2,4000	2,4000	2,3600	2,3600	2,3196	6891
21 jun 2022	2,3500	2,3900	2,3500	2,3600	2,3196	490
20 jun 2022	2,3400	2,4400	2,3400	2,3600	2,3196	4765
17 jun 2022	2,5000	2,5000	2,3100	2,4400	2,3983	16.093
16 jun 2022	2,6000	2,6500	2,5000	2,5000	2,4573	12.850
15 jun 2022	2,5600	2,6800	2,5100	2,6800	2,6342	2961
14 jun 2022	2,5700	2,5700	2,5700	2,5700	2,5261	1525
13 jun 2022	2,6100	2,6800	2,4600	2,4600	2,4179	9665
10 jun 2022	2,7500	2,7500	2,5400	2,6600	2,6145	8362
09 jun 2022	2,7500	2,8200	2,7500	2,7500	2,7030	14.260
08 jun 2022	2,6400	2,8400	2,6400	2,6700	2,6243	5135
07 jun 2022	2,7200	2,8000	2,6400	2,7100	2,6637	11.027
06 jun 2022	2,8600	2,8600	2,7600	2,7600	2,7128	2354
03 jun 2022	2,8600	2,8900	2,7200	2,8700	2,8209	6440
02 jun 2022	2,7900	2,8600	2,7500	2,8000	2,7521	6555
01 jun 2022	2,8500	2,8500	2,7300	2,7900	2,7423	10.857
31 may 2022	2,9000	2,9000	2,9000	2,9000	2,8504	100
30 may 2022	2,9200	2,9200	2,9000	2,9000	2,8504	1318
27 may 2022	2,8000	2,8500	2,7800	2,7800	2,7325	12.015
26 may 2022	2,9500	3,0000	2,8000	2,8800	2,8308	11.246
25 may 2022	2,8300	2,9100	2,8300	2,9100	2,8602	15.131
24 may 2022	2,7600	2,8300	2,7600	2,8300	2,7816	6498
23 may 2022	2,6300	2,7600	2,6300	2,7600	2,7128	11.475
20 may 2022	2,6800	2,6800	2,5600	2,5600	2,5162	4790
19 may 2022	2,6900	2,6900	2,6900	2,6900	2,6440	99
18 may 2022	2,5900	2,7100	2,5300	2,7000	2,6538	2750
17 may 2022	2,6200	2,7100	2,5300	2,7100	2,6637	3764
16 may 2022	2,6000	2,7400	2,5900	2,7400	2,6931	7235
13 may 2022	2,7900	2,7900	2,6300	2,7800	2,7325	2972
12 may 2022	2,7800	2,7900	2,7000	2,7900	2,7423	16.790
11 may 2022	2,7500	2,7500	2,6600	2,7100	2,6637	3912
10 may 2022	2,7300	2,7300	2,6100	2,6800	2,6342	4530
09 may 2022	2,7600	2,7600	2,6600	2,6600	2,6145	1205
06 may 2022	2,8000	2,8000	2,6600	2,6600	2,6145	2400
05 may 2022	2,8000	2,8500	2,8000	2,8500	2,8013	8350
04 may 2022	2,7600	2,8000	2,6600	2,8000	2,7521	17.914
03 may 2022	2,9300	3,0500	2,7600	2,7600	2,7128	64.624
02 may 2022	3,0400	3,0800	3,0000	3,0600	3,0077	11.573
29 abr 2022	2,9000	3,0700	2,7600	3,0400	2,9880	71.272
28 abr 2022	2,8600	2,8900	2,7200	2,8900	2,8406	3302
27 abr 2022	2,9100	2,9500	2,7300	2,9000	2,8504	16.380
26 abr 2022	2,4900	2,9900	2,4900	2,9100	2,8602	72.312
25 abr 2022	2,3500	2,5500	2,2900	2,5500	2,5064	21.352
22 abr 2022	2,3500	2,4000	2,2600	2,3800	2,3393	5024
21 abr 2022	2,4900	2,4900	2,3000	2,3600	2,3196	19.557
20 abr 2022	2,4500	2,4500	2,3200	2,4200	2,3786	30.852
19 abr 2022	2,4900	2,5600	2,4900	2,5000	2,4573	6515
14 abr 2022	2,4400	2,5100	2,4200	2,4200	2,3786	2100
13 abr 2022	2,4600	2,5000	2,3200	2,5000	2,4573	19.263
12 abr 2022	2,5900	2,5900	2,4600	2,4600	2,4179	3457
11 abr 2022	2,5800	2,5800	2,4800	2,4800	2,4376	4634
08 abr 2022	2,6000	2,6300	2,4100	2,6000	2,5555	27.537
07 abr 2022	2,6800	2,7100	2,5200	2,5200	2,4769	17.837
06 abr 2022	2,6100	2,7000	2,4800	2,6500	2,6047	84.994
05 abr 2022	2,5400	2,5800	2,5100	2,5800	2,5359	10.797
04 abr 2022	2,4800	2,6600	2,2700	2,5100	2,4671	50.312
01 abr 2022	2,3900	2,4800	2,3300	2,3900	2,3491	32.183
31 mar 2022	2,4000	2,4000	2,3500	2,3900	2,3491	28.563
30 mar 2022	2,4300	2,4300	2,3000	2,3500	2,3098	4062
29 mar 2022	2,3500	2,4000	2,2800	2,4000	2,3590	7387
28 mar 2022	2,3400	2,3900	2,3000	2,3600	2,3196	6965
25 mar 2022	2,3900	2,3900	2,2400	2,3000	2,2607	4021
Precio de cierre ajustado por splits.*Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.

Cargando más datos...

IBEX 358.400,40+20,40(+0,24%)

Euro Stoxx 503.776,81+19,76(+0,53%)

Dólar/Euro1,0257-0,0068(-0,66%)

Petróleo Brent97,97-1,63(-1,64%)

Oro1.818,90+11,70(+0,65%)

BTC-EUR23.878,45+362,87(+1,54%)

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

IBEX 35
8.400,40
+20,40(+0,24%)

Euro Stoxx 50
3.776,81
+19,76(+0,53%)

Dólar/Euro
1,0257
-0,0068(-0,66%)

Petróleo Brent
97,97
-1,63(-1,64%)

Oro
1.818,90
+11,70(+0,65%)

BTC-EUR
23.878,45
+362,87(+1,54%)