Mercados españoles abiertos en 5 hrs 11 min

TKH Group N.V. (TWEKA.AS)

Amsterdam - Amsterdam Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
40,80-0,44 (-1,07%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
22 may 2023 - 22 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 may 202441,3641,7240,6640,8040,8064.700
20 may 202441,2041,4240,9441,2441,2438.235
17 may 202440,5841,2040,4241,2041,2075.413
16 may 202440,7040,7040,2240,6640,6653.686
15 may 202440,2240,6839,8640,4040,40132.593
14 may 202439,5439,7439,2639,7239,7259.416
13 may 202439,6039,6039,2639,4439,4445.549
10 may 202440,0040,1439,2039,5039,50105.968
09 may 202440,0440,3639,5639,8039,80113.882
09 may 20241.7 Dividendo
08 may 202441,5042,0041,1441,2639,56125.812
07 may 202441,5441,6840,8041,6039,89102.468
06 may 202439,0041,7038,3241,0439,35208.272
03 may 202439,9240,6239,8239,9438,2994.168
02 may 202440,7240,7239,4639,8638,2291.798
30 abr 202441,0041,1040,5640,5638,8964.096
29 abr 202439,9641,1839,9041,0039,3190.003
26 abr 202439,7239,9439,5039,5637,9352.382
25 abr 202439,8440,0239,3839,4237,8066.245
24 abr 202440,0240,5839,8639,8638,2275.145
23 abr 202440,4240,4239,6839,8638,2250.906
22 abr 202440,3040,5039,3840,1238,4759.790
19 abr 202440,4840,6640,1840,2038,5444.014
18 abr 202440,7840,8240,4040,6839,0042.192
17 abr 202440,2240,7840,2240,4238,7547.927
16 abr 202440,0840,4639,9240,4038,7454.885
15 abr 202440,6841,0040,4240,7039,0257.997
12 abr 202441,6441,7640,5440,7239,0463.316
11 abr 202441,2041,7441,0641,2039,50104.849
10 abr 202440,8041,4040,6841,2039,50113.279
09 abr 202440,6441,1440,3840,6038,9373.965
08 abr 202439,6040,6439,4240,6438,97134.218
05 abr 202439,1439,5639,0239,4237,8072.495
04 abr 202439,3239,5839,2239,5837,9565.623
03 abr 202438,8039,2238,0439,2237,60120.073
02 abr 202439,5239,9238,7038,7037,11107.556
28 mar 202439,2039,5639,0039,5037,8766.467
27 mar 202438,9039,2438,9039,1437,5356.959
26 mar 202438,7439,2838,6839,2437,6296.440
25 mar 202438,1638,6037,8838,6037,0176.601
22 mar 202437,7038,3437,7038,0236,4576.413
21 mar 202437,3437,7837,0837,7836,22118.741
20 mar 202436,6037,3436,4836,9435,42443.226
19 mar 202436,5636,8436,4236,7635,2567.030
18 mar 202436,8036,9036,5636,7635,2555.331
15 mar 202437,0037,0636,6436,7835,2682.241
14 mar 202437,3037,4036,9036,9435,4288.457
13 mar 202437,3037,3637,0037,2235,6956.336
12 mar 202437,1437,3436,8837,3435,8077.142
11 mar 202437,4437,6036,9437,1435,61118.507
08 mar 202438,6038,6037,2837,7236,17204.014
07 mar 202438,3638,8837,9038,5836,99110.400
06 mar 202437,2038,5237,1638,4436,86209.685
05 mar 202440,0040,3236,6237,1235,59513.863
04 mar 202439,2839,8438,9039,3237,70165.097
01 mar 202438,8839,1038,4239,1037,4982.212
29 feb 202438,2038,7438,0838,5836,9973.032
28 feb 202438,7239,0037,6838,1036,5379.326
27 feb 202438,7239,2838,7239,0837,4750.413
26 feb 202438,3238,8838,3238,7637,1633.128
23 feb 202438,8238,8438,1838,6837,0952.925
22 feb 202438,2038,6038,2038,4636,8843.077
21 feb 202437,9038,0037,6837,7636,2021.122
20 feb 202438,0438,0637,3237,7036,1530.024
19 feb 202438,2438,2837,8838,0436,4725.944
16 feb 202438,3038,7838,0238,3436,7672.729
15 feb 202438,0038,1037,8038,0236,4540.281
14 feb 202436,9837,8836,6637,8236,2660.977
13 feb 202437,5437,5836,7237,0635,5346.598
12 feb 202437,1838,1037,1837,6636,1156.123
09 feb 202436,6637,1436,4837,1035,5750.238
08 feb 202436,0036,5035,9436,5035,0076.070
07 feb 202436,9036,9035,7035,9434,46107.652
06 feb 202436,6236,8836,4036,8235,3060.694
05 feb 202437,1237,1236,6036,6835,1761.657
02 feb 202437,3037,5837,1037,1235,5931.498
01 feb 202437,2637,6037,1837,2035,6746.351
31 ene 202437,1237,5237,0037,4235,8864.750
30 ene 202437,2037,4437,1037,1635,6340.759
29 ene 202437,7637,7637,0237,1235,5943.308
26 ene 202437,3037,8236,8837,8036,2477.719
25 ene 202437,9237,9237,1837,4435,9075.804
24 ene 202437,3637,8637,0437,8636,3080.250
23 ene 202437,0837,1436,4437,0035,4856.187
22 ene 202436,5037,0036,5036,8435,3249.218
19 ene 202436,9636,9636,2036,2034,7131.109
18 ene 202436,1436,7835,9636,7835,2637.036
17 ene 202436,0036,0035,6035,9234,4482.831
16 ene 202436,9837,0436,3036,3034,8080.000
15 ene 202437,1437,3236,9637,1035,5731.757
12 ene 202436,8037,4436,8037,1435,6195.488
11 ene 202437,1837,2036,6036,6035,09120.665
10 ene 202437,2237,2236,8236,9035,3836.362
09 ene 202437,4437,6037,1037,2835,7434.645
08 ene 202437,2237,4236,7837,4235,8849.815
05 ene 202437,3637,4236,7237,3635,8264.938
04 ene 202437,6438,0037,4237,6636,1186.592
03 ene 202439,4039,4637,8238,0836,51121.165
02 ene 202439,7639,9639,2639,5437,9180.845
29 dic 202339,8039,8039,4039,5037,8740.391
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...