Mercados españoles abiertos en 5 hrs 29 min

Twilio Inc. (TWH.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
51,74-1,32 (-2,49%)
Al cierre: 02:07PM CEST
Intervalo de fechas:
06 jun 2023 - 06 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 jun 202451,6851,7451,6851,7451,74200
04 jun 202452,0153,0652,0153,0653,0640
03 jun 202452,7552,7652,1952,1952,1928
31 may 202452,4952,4952,4952,4952,49-
30 may 202452,3752,3752,3752,3752,3791
29 may 202453,7153,7153,3853,3853,3885
28 may 202455,4855,4854,2054,2954,2993
27 may 202453,8854,9853,8854,9654,96232
24 may 202454,0054,0053,9553,9553,95190
23 may 202455,1955,1955,0755,0755,0755
22 may 202455,1455,1455,1455,1455,14-
21 may 202455,5355,5455,5355,5455,5415
20 may 202456,5356,5356,0056,0056,001000
17 may 202456,1056,9056,1056,9056,907
16 may 202455,9455,9455,9455,9455,94-
15 may 202456,9156,9156,9156,9156,91-
14 may 202457,1358,2557,1357,6757,67188
13 may 202455,2655,2655,2655,2655,26-
10 may 202454,6955,8054,6955,8055,80430
09 may 202453,9854,9153,9854,9154,9120
08 may 202455,7955,7954,0055,7155,71665
07 may 202458,1059,1858,1059,1859,18329
06 may 202456,9656,9656,9656,9656,96-
03 may 202456,8156,8156,8156,8156,81-
02 may 202457,5857,6957,5857,6957,69122
30 abr 202456,6456,6456,6456,6456,64-
29 abr 202456,2956,3756,2956,3756,378
26 abr 202456,3256,3256,3256,3256,32-
25 abr 202455,6555,6555,5355,5555,5560
24 abr 202455,9355,9355,9355,9355,93-
23 abr 202454,4854,4854,4854,4854,48-
22 abr 202453,5353,6853,5353,6853,68119
19 abr 202454,1854,1854,1854,1854,18-
18 abr 202454,5454,5454,5454,5454,54-
17 abr 202455,1956,2455,1956,2456,2410
16 abr 202455,0055,0055,0055,0055,00-
15 abr 202456,6456,6456,6456,6456,64-
12 abr 202456,6957,4256,6957,4257,4220
11 abr 202456,9957,4056,9757,0457,0486
10 abr 202456,2256,2256,2256,2256,22-
09 abr 202455,7855,7855,7855,7855,78-
08 abr 202454,8755,4254,8755,4255,42310
05 abr 202455,0355,0355,0255,0255,0212
04 abr 202455,7156,3255,7156,3256,32100
03 abr 202455,8857,1055,8855,9455,94227
02 abr 202459,2759,2756,7056,7056,70200
28 mar 202455,6255,6255,6255,6255,62-
27 mar 202455,5655,5655,5655,5655,56-
26 mar 202456,8858,0456,5656,5656,5690
25 mar 202456,3157,3356,3157,3357,3340
22 mar 202456,2656,2656,2656,2656,26-
21 mar 202456,1756,1756,1756,1756,17-
20 mar 202456,0756,0756,0156,0156,0135
19 mar 202455,2755,2755,2755,2755,27-
18 mar 202454,3254,3254,3054,3054,3045
15 mar 202455,3855,3854,9954,9954,9930
14 mar 202456,4456,4456,4456,4456,44-
13 mar 202456,3756,8856,3756,8856,8860
12 mar 202456,0557,2056,0557,2057,208
11 mar 202457,3857,3855,8056,5056,50502
08 mar 202455,3156,5055,3156,5056,5090
07 mar 202452,8255,5552,8255,5555,55100
06 mar 202451,6751,9651,6751,9651,963
05 mar 202454,0056,5052,2152,2152,21382
04 mar 202454,8055,3254,5955,2955,29347
01 mar 202454,6354,8554,6354,8554,85300
29 feb 202454,5955,1054,5955,1055,10500
28 feb 202452,8254,8252,8254,8254,82385
27 feb 202452,8053,4352,3952,8552,85280
26 feb 202453,0054,2053,0054,2054,20230
23 feb 202451,7052,5151,7052,3752,37125
22 feb 202453,1053,4452,9052,9052,90135
21 feb 202451,9952,0151,9051,9051,90198
20 feb 202453,0054,1952,9352,9352,93167
19 feb 202453,8153,8152,6153,0153,011880
16 feb 202456,8557,2055,0855,0855,08240
15 feb 202459,7960,2156,8656,8656,861668
14 feb 202464,0565,8463,0865,8465,84600
13 feb 202465,4066,0064,2064,2064,20271
12 feb 202467,4567,7666,1566,6666,66496
09 feb 202464,8366,4564,8366,3566,35435
08 feb 202464,0066,2264,0066,2266,22121
07 feb 202463,5865,0563,5865,0365,03152
06 feb 202463,6863,6963,6863,6963,6910
05 feb 202466,2767,3464,7564,9364,931055
02 feb 202467,0767,0765,5265,5765,57344
01 feb 202464,5266,4564,0064,0064,00110
31 ene 202465,3565,3565,3565,3565,355
30 ene 202468,2568,2568,2068,2068,20250
29 ene 202466,5066,8165,8366,8166,81598
26 ene 202466,1466,8966,0066,0066,00226
25 ene 202466,2266,6766,2266,6766,67-
24 ene 202467,3468,5266,5866,5866,5835
23 ene 202467,0767,8567,0767,8567,85-
22 ene 202466,6868,4666,6868,4668,4699
19 ene 202466,0067,4066,0067,4067,40250
18 ene 202465,3766,9665,3766,9666,96105
17 ene 202465,4765,4765,1765,1765,1720
16 ene 202466,2666,4066,0666,0666,06165
15 ene 202465,7365,7365,7365,7365,73-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...