Mercados españoles cerrados en 4 hrs
IBEX 35
11.255,70 -141,50 (-1,24%) Euro Stoxx 50
4.955,17 -48,37 (-0,97%) Dólar/Euro
1,0871 -0,0036 (-0,33%) Petróleo Brent
77,09 -1,27 (-1,62%) Oro
2.347,20 -22,10 (-0,93%) Bitcoin EUR
63.384,46 -269,63 (-0,42%)
Twin Disc, Incorporated (TWN.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 10:08AM CEST. Mercado abierto.
Intervalo de fechas:
04 jun 2023 - 04 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 04 jun 2024 | 12,70 | 12,70 | 12,70 | 12,70 | 12,70 | 20 |
| 03 jun 2024 | 12,90 | 12,90 | 12,90 | 12,90 | 12,90 | - |
| 31 may 2024 | 12,80 | 12,80 | 12,80 | 12,80 | 12,80 | - |
| 30 may 2024 | 12,90 | 13,40 | 12,90 | 13,40 | 13,40 | - |
| 29 may 2024 | 12,60 | 12,90 | 12,60 | 12,90 | 12,90 | - |
| 28 may 2024 | 12,90 | 12,90 | 12,70 | 12,70 | 12,70 | - |
| 27 may 2024 | 12,90 | 12,90 | 12,90 | 12,90 | 12,90 | - |
| 24 may 2024 | 12,70 | 13,00 | 12,70 | 13,00 | 13,00 | - |
| 23 may 2024 | 12,80 | 12,90 | 12,80 | 12,90 | 12,90 | - |
| 22 may 2024 | 12,90 | 13,00 | 12,90 | 13,00 | 13,00 | 20 |
| 21 may 2024 | 13,10 | 13,10 | 13,00 | 13,00 | 13,00 | - |
| 20 may 2024 | 12,90 | 12,90 | 12,90 | 12,90 | 12,90 | - |
| 17 may 2024 | 13,00 | 13,00 | 13,00 | 13,00 | 13,00 | - |
| 17 may 2024 | 0.04 Dividendo | |||||
| 16 may 2024 | 13,50 | 13,50 | 13,20 | 13,20 | 13,16 | - |
| 15 may 2024 | 13,40 | 13,40 | 13,40 | 13,40 | 13,36 | - |
| 14 may 2024 | 13,40 | 13,80 | 13,40 | 13,80 | 13,76 | - |
| 13 may 2024 | 14,20 | 14,20 | 14,20 | 14,20 | 14,16 | - |
| 10 may 2024 | 14,00 | 14,60 | 14,00 | 14,60 | 14,56 | - |
| 09 may 2024 | 14,30 | 14,30 | 14,30 | 14,30 | 14,26 | - |
| 08 may 2024 | 14,20 | 14,50 | 14,20 | 14,50 | 14,46 | - |
| 07 may 2024 | 14,40 | 14,50 | 14,40 | 14,50 | 14,46 | - |
| 06 may 2024 | 14,70 | 14,70 | 14,70 | 14,70 | 14,66 | - |
| 03 may 2024 | 14,10 | 14,80 | 14,10 | 14,80 | 14,76 | - |
| 02 may 2024 | 14,00 | 14,00 | 14,00 | 14,00 | 13,96 | - |
| 30 abr 2024 | 15,00 | 15,00 | 14,80 | 14,80 | 14,76 | - |
| 29 abr 2024 | 15,20 | 15,30 | 15,20 | 15,30 | 15,25 | - |
| 26 abr 2024 | 15,30 | 15,50 | 15,30 | 15,50 | 15,45 | - |
| 25 abr 2024 | 15,10 | 15,40 | 15,10 | 15,40 | 15,35 | - |
| 24 abr 2024 | 15,20 | 15,20 | 15,20 | 15,20 | 15,15 | - |
| 23 abr 2024 | 15,20 | 15,40 | 15,20 | 15,40 | 15,35 | - |
| 22 abr 2024 | 15,50 | 15,80 | 15,50 | 15,80 | 15,75 | - |
| 19 abr 2024 | 15,50 | 15,50 | 15,40 | 15,40 | 15,35 | - |
| 18 abr 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,55 | - |
| 17 abr 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,85 | - |
| 16 abr 2024 | 15,60 | 16,00 | 15,60 | 16,00 | 15,95 | - |
| 15 abr 2024 | 15,20 | 15,20 | 15,20 | 15,20 | 15,15 | - |
| 12 abr 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 15,65 | - |
| 11 abr 2024 | 15,60 | 15,70 | 15,60 | 15,70 | 15,65 | - |
| 10 abr 2024 | 16,20 | 16,20 | 15,90 | 15,90 | 15,85 | - |
| 09 abr 2024 | 15,60 | 16,20 | 15,60 | 16,20 | 16,15 | - |
| 08 abr 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 15,95 | - |
| 05 abr 2024 | 15,30 | 15,90 | 15,30 | 15,90 | 15,85 | - |
| 04 abr 2024 | 14,60 | 15,40 | 14,60 | 15,40 | 15,35 | - |
| 03 abr 2024 | 15,00 | 15,00 | 14,90 | 14,90 | 14,85 | - |
| 02 abr 2024 | 15,60 | 15,60 | 15,30 | 15,30 | 15,25 | - |
| 28 mar 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,25 | - |
| 27 mar 2024 | 15,00 | 15,20 | 15,00 | 15,20 | 15,15 | - |
| 26 mar 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 15,05 | - |
| 25 mar 2024 | 14,60 | 15,10 | 14,60 | 15,10 | 15,05 | - |
| 22 mar 2024 | 14,40 | 14,70 | 14,40 | 14,70 | 14,66 | - |
| 21 mar 2024 | 13,70 | 14,40 | 13,70 | 14,40 | 14,36 | - |
| 20 mar 2024 | 13,90 | 13,90 | 13,80 | 13,80 | 13,76 | - |
| 19 mar 2024 | 14,20 | 14,20 | 14,10 | 14,10 | 14,06 | - |
| 18 mar 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,36 | - |
| 15 mar 2024 | 14,60 | 14,60 | 14,50 | 14,50 | 14,46 | - |
| 14 mar 2024 | 14,50 | 14,70 | 14,50 | 14,70 | 14,66 | - |
| 13 mar 2024 | 14,80 | 14,80 | 14,80 | 14,80 | 14,76 | - |
| 12 mar 2024 | 15,30 | 15,30 | 14,90 | 14,90 | 14,85 | - |
| 11 mar 2024 | 15,10 | 15,20 | 15,10 | 15,20 | 15,15 | - |
| 08 mar 2024 | 14,50 | 15,10 | 14,50 | 15,10 | 15,05 | - |
| 07 mar 2024 | 14,30 | 14,40 | 14,30 | 14,40 | 14,36 | - |
| 06 mar 2024 | 14,30 | 14,40 | 14,30 | 14,40 | 14,36 | - |
| 05 mar 2024 | 14,30 | 14,30 | 14,30 | 14,30 | 14,26 | - |
| 04 mar 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,36 | - |
| 01 mar 2024 | 14,20 | 14,40 | 14,20 | 14,40 | 14,36 | - |
| 29 feb 2024 | 14,30 | 14,30 | 14,30 | 14,30 | 14,26 | - |
| 28 feb 2024 | 14,20 | 14,20 | 14,20 | 14,20 | 14,16 | - |
| 27 feb 2024 | 13,80 | 14,30 | 13,80 | 14,30 | 14,26 | - |
| 26 feb 2024 | 14,10 | 14,10 | 14,10 | 14,10 | 14,06 | 6 |
| 23 feb 2024 | 13,70 | 13,90 | 13,70 | 13,90 | 13,86 | - |
| 22 feb 2024 | 13,60 | 13,60 | 13,50 | 13,50 | 13,46 | - |
| 21 feb 2024 | 13,70 | 13,70 | 13,70 | 13,70 | 13,66 | - |
| 20 feb 2024 | 13,80 | 13,80 | 13,80 | 13,80 | 13,76 | - |
| 19 feb 2024 | 13,80 | 13,90 | 13,80 | 13,90 | 13,86 | - |
| 16 feb 2024 | 13,90 | 14,10 | 13,90 | 14,10 | 14,06 | - |
| 15 feb 2024 | 13,90 | 14,00 | 13,90 | 14,00 | 13,96 | - |
| 15 feb 2024 | 0.04 Dividendo | |||||
| 14 feb 2024 | 13,90 | 14,00 | 13,90 | 14,00 | 13,92 | - |
| 13 feb 2024 | 13,90 | 14,00 | 13,90 | 14,00 | 13,92 | - |
| 12 feb 2024 | 14,20 | 14,20 | 14,10 | 14,10 | 14,02 | - |
| 09 feb 2024 | 14,10 | 14,30 | 14,10 | 14,30 | 14,22 | - |
| 08 feb 2024 | 13,70 | 14,30 | 13,70 | 14,30 | 14,22 | - |
| 07 feb 2024 | 14,70 | 14,70 | 13,60 | 13,60 | 13,52 | 160 |
| 06 feb 2024 | 14,00 | 14,00 | 14,00 | 14,00 | 13,92 | - |
| 05 feb 2024 | 14,50 | 14,50 | 14,50 | 14,50 | 14,41 | - |
| 02 feb 2024 | 14,40 | 14,60 | 14,40 | 14,60 | 14,51 | - |
| 01 feb 2024 | 14,00 | 14,40 | 14,00 | 14,40 | 14,32 | - |
| 31 ene 2024 | 14,50 | 14,50 | 14,40 | 14,40 | 14,32 | - |
| 30 ene 2024 | 14,60 | 14,70 | 14,60 | 14,70 | 14,61 | - |
| 29 ene 2024 | 14,60 | 14,70 | 14,60 | 14,70 | 14,61 | - |
| 26 ene 2024 | 14,20 | 14,40 | 14,20 | 14,40 | 14,32 | - |
| 25 ene 2024 | 14,00 | 14,30 | 14,00 | 14,30 | 14,22 | - |
| 24 ene 2024 | 14,10 | 14,10 | 14,10 | 14,10 | 14,02 | - |
| 23 ene 2024 | 14,30 | 14,40 | 14,30 | 14,40 | 14,32 | - |
| 22 ene 2024 | 14,00 | 14,00 | 14,00 | 14,00 | 13,92 | - |
| 19 ene 2024 | 13,50 | 14,00 | 13,50 | 14,00 | 13,92 | - |
| 18 ene 2024 | 13,50 | 13,70 | 13,50 | 13,70 | 13,62 | - |
| 17 ene 2024 | 13,80 | 13,80 | 13,80 | 13,80 | 13,72 | - |
| 16 ene 2024 | 14,00 | 14,10 | 14,00 | 14,10 | 14,02 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.