Mercados españoles cerrados en 3 hrs 13 min
IBEX 35
11.394,20 +107,80 (+0,96%) Euro Stoxx 50
5.025,00 +71,63 (+1,45%) Dólar/Euro
1,0878 -0,0005 (-0,04%) Petróleo Brent
77,91 +0,39 (+0,50%) Oro
2.352,50 +5,10 (+0,22%) Bitcoin EUR
65.152,40 +1.724,75 (+2,72%)
Taylor Wimpey PLC (TWW.BE)
Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:08AM CEST. Mercado abierto.
Intervalo de fechas:
05 jun 2023 - 05 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 05 jun 2024 | 1,7795 | 1,7795 | 1,7795 | 1,7795 | 1,7795 | 1900 |
| 04 jun 2024 | 1,7430 | 1,7430 | 1,7430 | 1,7430 | 1,7430 | - |
| 03 jun 2024 | 1,7450 | 1,7450 | 1,7450 | 1,7450 | 1,7450 | - |
| 31 may 2024 | 1,7325 | 1,7325 | 1,7325 | 1,7325 | 1,7325 | - |
| 30 may 2024 | 1,6995 | 1,6995 | 1,6995 | 1,6995 | 1,6995 | - |
| 29 may 2024 | 1,7215 | 1,7215 | 1,7215 | 1,7215 | 1,7215 | - |
| 28 may 2024 | 1,7570 | 1,7570 | 1,7570 | 1,7570 | 1,7570 | - |
| 27 may 2024 | 1,7470 | 1,7470 | 1,7470 | 1,7470 | 1,7470 | - |
| 24 may 2024 | 1,7155 | 1,7155 | 1,7155 | 1,7155 | 1,7155 | - |
| 23 may 2024 | 1,7115 | 1,7115 | 1,7115 | 1,7115 | 1,7115 | - |
| 22 may 2024 | 1,7260 | 1,7260 | 1,7260 | 1,7260 | 1,7260 | - |
| 21 may 2024 | 1,7330 | 1,7330 | 1,7330 | 1,7330 | 1,7330 | - |
| 20 may 2024 | 1,7355 | 1,7355 | 1,7355 | 1,7355 | 1,7355 | - |
| 17 may 2024 | 1,7295 | 1,7295 | 1,7295 | 1,7295 | 1,7295 | - |
| 16 may 2024 | 1,7125 | 1,7125 | 1,7125 | 1,7125 | 1,7125 | - |
| 15 may 2024 | 1,6670 | 1,6670 | 1,6670 | 1,6670 | 1,6670 | - |
| 14 may 2024 | 1,6715 | 1,6715 | 1,6715 | 1,6715 | 1,6715 | - |
| 13 may 2024 | 1,7090 | 1,7090 | 1,7090 | 1,7090 | 1,7090 | - |
| 10 may 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
| 09 may 2024 | 1,6385 | 1,6385 | 1,6385 | 1,6385 | 1,6385 | - |
| 08 may 2024 | 1,6435 | 1,6435 | 1,6435 | 1,6435 | 1,6435 | - |
| 07 may 2024 | 1,6405 | 1,6405 | 1,6405 | 1,6405 | 1,6405 | - |
| 06 may 2024 | 1,6165 | 1,6165 | 1,6165 | 1,6165 | 1,6165 | - |
| 03 may 2024 | 1,5660 | 1,5660 | 1,5660 | 1,5660 | 1,5660 | - |
| 02 may 2024 | 1,4750 | 1,4750 | 1,4750 | 1,4750 | 1,4750 | - |
| 30 abr 2024 | 1,5815 | 1,5815 | 1,5815 | 1,5815 | 1,5815 | - |
| 29 abr 2024 | 1,5760 | 1,5760 | 1,5760 | 1,5760 | 1,5760 | - |
| 26 abr 2024 | 1,5525 | 1,5525 | 1,5525 | 1,5525 | 1,5525 | - |
| 25 abr 2024 | 1,5305 | 1,5305 | 1,5305 | 1,5305 | 1,5305 | - |
| 24 abr 2024 | 1,5665 | 1,5665 | 1,5665 | 1,5665 | 1,5665 | - |
| 23 abr 2024 | 1,5295 | 1,5295 | 1,5295 | 1,5295 | 1,5295 | - |
| 22 abr 2024 | 1,5275 | 1,5275 | 1,5275 | 1,5275 | 1,5275 | - |
| 19 abr 2024 | 1,5345 | 1,5345 | 1,5345 | 1,5345 | 1,5345 | - |
| 18 abr 2024 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | - |
| 17 abr 2024 | 1,5385 | 1,5385 | 1,5385 | 1,5385 | 1,5385 | - |
| 16 abr 2024 | 1,5540 | 1,5540 | 1,5540 | 1,5540 | 1,5540 | - |
| 15 abr 2024 | 1,5780 | 1,5780 | 1,5780 | 1,5780 | 1,5780 | - |
| 12 abr 2024 | 1,5520 | 1,5520 | 1,5520 | 1,5520 | 1,5520 | - |
| 11 abr 2024 | 1,5185 | 1,5185 | 1,5185 | 1,5185 | 1,5185 | - |
| 10 abr 2024 | 1,5675 | 1,5675 | 1,5675 | 1,5675 | 1,5675 | - |
| 09 abr 2024 | 1,5405 | 1,5405 | 1,5405 | 1,5405 | 1,5405 | - |
| 08 abr 2024 | 1,5405 | 1,5405 | 1,5405 | 1,5405 | 1,5405 | - |
| 05 abr 2024 | 1,5475 | 1,5475 | 1,5475 | 1,5475 | 1,5475 | - |
| 04 abr 2024 | 1,5610 | 1,5610 | 1,5610 | 1,5610 | 1,5610 | - |
| 03 abr 2024 | 1,5520 | 1,5520 | 1,5520 | 1,5520 | 1,5520 | - |
| 02 abr 2024 | 1,5970 | 1,5970 | 1,5970 | 1,5970 | 1,5970 | - |
| 28 mar 2024 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | - |
| 28 mar 2024 | 0.0479 Dividendo | |||||
| 27 mar 2024 | 1,6350 | 1,6350 | 1,6350 | 1,6350 | 1,5871 | - |
| 26 mar 2024 | 1,6350 | 1,6350 | 1,6350 | 1,6350 | 1,5871 | - |
| 25 mar 2024 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | 1,5968 | - |
| 22 mar 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6017 | - |
| 21 mar 2024 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | 1,5968 | - |
| 20 mar 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,5531 | - |
| 19 mar 2024 | 1,6350 | 1,6350 | 1,6350 | 1,6350 | 1,5871 | - |
| 18 mar 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,5920 | - |
| 15 mar 2024 | 1,6550 | 1,6550 | 1,6550 | 1,6550 | 1,6065 | - |
| 14 mar 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,5920 | - |
| 13 mar 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,5920 | - |
| 12 mar 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6017 | - |
| 11 mar 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,5725 | - |
| 08 mar 2024 | 1,6050 | 1,6050 | 1,6050 | 1,6050 | 1,5580 | - |
| 07 mar 2024 | 1,6250 | 1,6250 | 1,6250 | 1,6250 | 1,5774 | - |
| 06 mar 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,5822 | - |
| 05 mar 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,5725 | - |
| 04 mar 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,5920 | - |
| 01 mar 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,5725 | - |
| 29 feb 2024 | 1,5750 | 1,5750 | 1,5750 | 1,5750 | 1,5289 | - |
| 28 feb 2024 | 1,6350 | 1,6350 | 1,5750 | 1,5750 | 1,5289 | 1900 |
| 27 feb 2024 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6114 | - |
| 26 feb 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6599 | - |
| 23 feb 2024 | 1,7150 | 1,7150 | 1,7150 | 1,7150 | 1,6648 | - |
| 22 feb 2024 | 1,7250 | 1,7250 | 1,7250 | 1,7250 | 1,6745 | - |
| 21 feb 2024 | 1,7150 | 1,7150 | 1,7150 | 1,7150 | 1,6648 | - |
| 20 feb 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6599 | - |
| 19 feb 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6599 | - |
| 16 feb 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6599 | - |
| 15 feb 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6308 | - |
| 14 feb 2024 | 1,6350 | 1,6350 | 1,6350 | 1,6350 | 1,5871 | - |
| 13 feb 2024 | 1,7350 | 1,7350 | 1,7350 | 1,7350 | 1,6842 | - |
| 12 feb 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,6696 | - |
| 09 feb 2024 | 1,7050 | 1,7050 | 1,7050 | 1,7050 | 1,6550 | - |
| 08 feb 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,6890 | - |
| 07 feb 2024 | 1,7250 | 1,7250 | 1,7250 | 1,7250 | 1,6745 | - |
| 06 feb 2024 | 1,7150 | 1,7150 | 1,7150 | 1,7150 | 1,6648 | - |
| 05 feb 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,6696 | - |
| 02 feb 2024 | 1,7250 | 1,7250 | 1,7250 | 1,7250 | 1,6745 | - |
| 01 feb 2024 | 1,7350 | 1,7350 | 1,7350 | 1,7350 | 1,6842 | - |
| 31 ene 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,6793 | - |
| 30 ene 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,6502 | - |
| 29 ene 2024 | 1,7150 | 1,7150 | 1,7150 | 1,7150 | 1,6648 | - |
| 26 ene 2024 | 1,7050 | 1,7050 | 1,7050 | 1,7050 | 1,6550 | - |
| 25 ene 2024 | 1,6950 | 1,6950 | 1,6950 | 1,6950 | 1,6453 | - |
| 24 ene 2024 | 1,7050 | 1,7050 | 1,7050 | 1,7050 | 1,6550 | - |
| 23 ene 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6599 | - |
| 22 ene 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6308 | - |
| 19 ene 2024 | 1,6650 | 1,6650 | 1,6650 | 1,6650 | 1,6162 | - |
| 18 ene 2024 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | 1,5968 | - |
| 17 ene 2024 | 1,6650 | 1,6650 | 1,6650 | 1,6650 | 1,6162 | - |
| 16 ene 2024 | 1,6650 | 1,6650 | 1,6650 | 1,6650 | 1,6162 | - |
| *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.