Mercados españoles cerrados

TTEC Holdings, Inc. (TTEC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
7,33+0,05 (+0,69%)
A partir del 12:00PM EDT. Mercado abierto.
Intervalo de fechas:
01 may 2023 - 01 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 20247,217,537,177,337,3378.438
30 abr 20247,757,757,277,287,28283.300
29 abr 20247,718,207,717,857,85301.500
26 abr 20247,848,007,667,727,72210.000
25 abr 20247,908,067,737,767,76254.500
24 abr 20248,058,157,928,028,02301.200
23 abr 20248,068,278,008,108,10259.700
22 abr 20248,528,588,138,168,16225.800
19 abr 20248,038,508,038,348,34459.700
18 abr 20247,878,317,878,108,10375.900
17 abr 20248,098,207,877,897,89368.500
16 abr 20248,078,147,808,028,02413.300
15 abr 20248,188,497,898,228,22536.300
12 abr 20248,358,448,178,228,22209.200
11 abr 20248,598,658,278,418,41267.500
10 abr 20249,229,248,098,548,54562.300
09 abr 20248,969,508,969,419,41276.300
08 abr 20248,669,108,668,958,95378.700
05 abr 20248,638,778,188,608,60876.000
04 abr 20248,869,018,628,668,66613.100
03 abr 20249,549,568,768,788,78584.000
02 abr 20249,9810,079,509,649,64431.400
02 abr 20240.06 Dividendo
01 abr 202410,4410,6110,1810,2210,16373.700
28 mar 202410,4610,9010,3410,3710,311.040.200
27 mar 20249,6010,429,5510,4010,34662.800
26 mar 202410,0010,039,449,519,45398.400
25 mar 20249,9210,169,879,899,83387.300
22 mar 202410,4010,409,949,989,92393.500
21 mar 202410,6010,7910,2910,3010,24403.100
20 mar 202410,6110,7210,2610,5010,44384.700
19 mar 202410,3010,9310,2910,6310,57406.400
18 mar 202410,9611,2910,6610,7410,68295.800
15 mar 202410,3711,0110,3710,9810,92889.500
14 mar 202410,8510,8510,2010,4010,34392.800
13 mar 202411,3711,5410,8410,8710,81282.900
12 mar 202411,3711,4611,0111,4211,35275.400
11 mar 202411,5811,7311,2611,3411,27268.900
08 mar 202411,5711,9711,4611,6911,62297.000
07 mar 202411,4611,9311,4311,4711,40315.800
06 mar 202411,7112,0811,0611,3911,32534.700
05 mar 202412,7512,7512,0012,4312,36511.600
04 mar 202413,7013,9312,3612,9112,83817.600
01 mar 202415,2215,3813,0813,8713,791.001.800
29 feb 202417,7418,1117,3317,4517,35334.900
28 feb 202417,6417,8117,3317,3317,23187.300
27 feb 202418,0218,4417,7918,0417,93160.500
26 feb 202418,0818,2117,4617,7217,62185.200
23 feb 202417,8018,2617,7118,0917,98174.900
22 feb 202418,1218,1717,5217,8117,71146.900
21 feb 202418,3218,6217,7517,9517,84147.700
20 feb 202418,4818,7618,2918,5418,43211.300
16 feb 202419,2019,3318,7318,7418,63191.500
15 feb 202418,7719,7418,7719,4819,37225.900
14 feb 202417,6118,7817,3518,4818,37222.000
13 feb 202418,3718,6917,2717,2817,18217.700
12 feb 202418,5119,3118,5119,1719,06206.100
09 feb 202418,2518,5717,7118,4718,36248.700
08 feb 202417,5918,5017,4218,2218,11317.900
07 feb 202419,0019,0017,5417,5517,45280.200
06 feb 202418,8719,2518,6918,7918,68381.300
05 feb 202418,8418,9818,3618,9318,82231.000
02 feb 202419,8219,8519,0819,1119,00253.200
01 feb 202420,5820,7720,0020,1420,02192.200
31 ene 202420,9321,0920,0920,3820,26295.700
30 ene 202421,7321,7320,8720,8820,76365.200
29 ene 202420,8021,9820,7621,9621,83155.100
26 ene 202421,6321,9420,6820,7120,59169.300
25 ene 202422,5022,6421,2621,3521,22262.500
24 ene 202422,5022,6622,0922,1422,01177.200
23 ene 202421,4422,2221,3622,1121,98178.900
22 ene 202420,2821,1820,2821,1120,99156.000
19 ene 202419,9720,1219,5020,0419,92127.100
18 ene 202420,0020,1419,3219,8219,70137.100
17 ene 202419,8020,1019,5619,8019,68169.300
16 ene 202420,0620,5119,9220,2720,15223.700
12 ene 202420,8021,0720,1820,3620,24130.800
11 ene 202420,2120,4619,8620,4120,29250.900
10 ene 202420,1120,3819,7620,3520,23160.700
09 ene 202420,0220,4119,7820,2020,08161.900
08 ene 202419,6420,4919,5420,4420,32200.700
05 ene 202419,5620,0719,5119,6519,53159.700
04 ene 202420,2020,3219,7919,8219,70159.300
03 ene 202421,1921,1920,0420,1720,05269.500
02 ene 202421,5122,0521,4121,5121,38155.400
29 dic 202321,8121,8521,3121,6721,54177.400
28 dic 202321,7822,1021,7721,9321,80100.400
27 dic 202322,0022,0921,6721,7721,64104.600
26 dic 202321,8822,1221,7421,9521,8289.000
22 dic 202321,9122,1921,6021,6921,56112.800
21 dic 202321,6721,8221,2421,7221,5999.800
20 dic 202322,1422,4221,3721,3921,26167.600
19 dic 202321,6722,3321,6122,2122,08198.600
18 dic 202321,8221,9721,3621,3821,25208.600
15 dic 202322,5322,7021,6921,7521,62813.000
14 dic 202321,4122,6521,3722,3722,24304.400
13 dic 202320,0220,9519,6020,7820,66493.900
12 dic 202320,3020,3019,9520,0319,91284.800
11 dic 202320,2620,4920,0620,4620,34278.200
08 dic 202319,8820,3119,7820,2620,14157.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...