Mercados españoles cerrados en 4 hrs 37 min

TOWA Corporation (TWA.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
62,50-5,00 (-7,41%)
A partir del 11:49AM CEST. Mercado abierto.
Intervalo de fechas:
05 jun 2023 - 05 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 jun 202464,5064,5062,5062,5062,50205
04 jun 202465,5067,5065,5067,5067,501
03 jun 202469,5069,5069,0069,0069,00300
31 may 202469,5072,0069,5072,0072,00130
30 may 202470,0072,0070,0072,0072,00224
29 may 202475,0075,0073,0074,5074,50349
28 may 202475,0077,0075,0077,0077,00236
27 may 202478,0078,0078,0078,0078,005
24 may 202479,5079,5079,5079,5079,501300
23 may 202481,5083,0081,5081,5081,5066
22 may 202479,0081,0079,0081,0081,0010
21 may 202478,0079,0078,0079,0079,0091
20 may 202480,0082,0080,0082,0082,00214
17 may 202478,0078,0078,0078,0078,0051
16 may 202477,5079,0077,0077,0077,0059
15 may 202474,5077,0074,5077,0077,00595
14 may 202474,5075,0073,0075,0075,00230
13 may 202479,0080,5079,0080,5080,50255
10 may 202465,0072,0065,0069,0069,00359
09 may 202464,5066,5064,5066,5066,5050
08 may 202465,0067,0065,0067,0067,00135
07 may 202462,5064,0062,5064,0064,005
06 may 202458,5058,5058,5058,5058,50-
03 may 202458,5058,5058,5058,5058,50-
02 may 202460,0060,0060,0060,0060,00160
30 abr 202454,5054,5054,5054,5054,50-
29 abr 202454,0054,0054,0054,0054,00-
26 abr 202454,0054,0054,0054,0054,00-
25 abr 202453,0053,0051,5051,5051,50108
24 abr 202454,0054,0054,0054,0054,0038
23 abr 202453,5054,0053,5054,0054,0040
22 abr 202457,5057,5057,5057,5057,5070
19 abr 202458,0060,0058,0060,0060,00250
18 abr 202466,5069,0066,5067,5067,50620
17 abr 202464,0064,0064,0064,0064,00-
16 abr 202460,0060,5060,0060,0060,00385
15 abr 202462,5063,5062,5062,5062,50491
12 abr 202461,5065,0061,5064,5064,50896
11 abr 202460,0060,0059,5059,5059,50110
10 abr 202459,0059,0058,0058,5058,502130
09 abr 202461,0061,0059,5060,5060,504786
08 abr 202457,5058,5057,5058,5058,501
05 abr 202458,5061,0058,5061,0061,0027
04 abr 202462,5062,5062,5062,5062,50-
03 abr 202460,0060,0060,0060,0060,00-
02 abr 202461,5061,5061,5061,5061,5018
28 mar 202459,5059,5059,5059,5059,50-
28 mar 202440 Dividendo
27 mar 202457,5057,5057,5057,5017,50-
26 mar 202457,5057,5057,5057,5017,50-
25 mar 202457,5057,5057,5057,5017,50-
22 mar 202458,0059,0058,0059,0017,96850
21 mar 202459,0059,0059,0059,0017,96-
20 mar 202456,0056,0056,0056,0017,04-
19 mar 202456,5057,0056,5057,0017,35400
18 mar 202457,5060,5057,5060,5018,4170
15 mar 202452,5055,5052,5053,5016,28249
14 mar 202454,0054,0054,0054,0016,43-
13 mar 202455,5055,5055,5055,5016,89-
12 mar 202456,5056,5056,5056,5017,20-
11 mar 202455,0058,0055,0058,0017,65165
08 mar 202460,5060,5060,5060,5018,41-
07 mar 202461,5061,5061,5061,5018,72-
06 mar 202462,5062,5062,5062,5019,02-
05 mar 202462,0067,0062,0067,0020,39450
04 mar 202466,0066,0066,0066,0020,0940
01 mar 202465,0065,0063,0063,0019,1742
29 feb 202456,0056,0056,0056,0017,04-
28 feb 202453,5057,0053,5057,0017,35152
27 feb 202451,0051,0051,0051,0015,52-
26 feb 202452,5055,0052,5055,0016,7435
23 feb 202452,0052,0052,0052,0015,83-
22 feb 202452,0053,0052,0053,0016,1370
21 feb 202446,0046,0046,0046,0014,00-
20 feb 202446,8046,8046,8046,8014,24-
19 feb 202450,0050,0050,0050,0015,2216
16 feb 202449,2052,0049,2052,0015,833
15 feb 202450,0050,0050,0050,0015,22-
14 feb 202447,8047,8047,8047,8014,55-
13 feb 202447,4047,4047,4047,4014,43-
12 feb 202445,8045,8045,8045,8013,94-
09 feb 202445,8045,8045,8045,8013,94-
08 feb 202447,0047,0047,0047,0014,30-
07 feb 202447,2047,2047,2047,2014,37-
06 feb 202448,2048,2048,2048,2014,67-
05 feb 202446,2046,2046,2046,2014,0610
02 feb 202448,0048,0048,0048,0014,6110
01 feb 202448,0048,0048,0048,0014,61-
31 ene 202446,8046,8046,8046,8014,24-
30 ene 202448,2048,2048,2048,2014,67-
29 ene 202447,2047,2047,2047,2014,37-
26 ene 202446,6049,0046,6049,0014,9115
25 ene 202448,8048,8048,8048,8014,85-
24 ene 202444,0044,0044,0044,0013,39-
23 ene 202442,0042,0042,0042,0012,78-
22 ene 202442,6042,6042,6042,6012,97-
19 ene 202443,2043,2043,2043,2013,15-
18 ene 202441,0041,0041,0041,0012,48-
17 ene 202439,4039,4039,4039,4011,9925
16 ene 202439,8039,8039,8039,8012,11-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...