Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.512,06 -2.004,30 (-3,43%)
Taylor Wimpey plc (TWW.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:08AM CEST
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 1,6530 | 1,6530 | 1,6530 | 1,6530 | 1,6530 | - |
| 09 may 2024 | 1,6235 | 1,6235 | 1,6235 | 1,6235 | 1,6235 | - |
| 08 may 2024 | 1,6265 | 1,6295 | 1,6265 | 1,6295 | 1,6295 | 370 |
| 07 may 2024 | 1,6125 | 1,6125 | 1,6125 | 1,6125 | 1,6125 | - |
| 06 may 2024 | 1,6015 | 1,6015 | 1,6015 | 1,6015 | 1,6015 | - |
| 03 may 2024 | 1,5475 | 1,5475 | 1,5475 | 1,5475 | 1,5475 | - |
| 02 may 2024 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 30 abr 2024 | 1,5665 | 1,5665 | 1,5665 | 1,5665 | 1,5665 | - |
| 29 abr 2024 | 1,5625 | 1,5625 | 1,5625 | 1,5625 | 1,5625 | - |
| 26 abr 2024 | 1,5320 | 1,5320 | 1,5320 | 1,5320 | 1,5320 | - |
| 25 abr 2024 | 1,5160 | 1,5160 | 1,5160 | 1,5160 | 1,5160 | - |
| 24 abr 2024 | 1,5460 | 1,5460 | 1,5460 | 1,5460 | 1,5460 | - |
| 23 abr 2024 | 1,5215 | 1,5215 | 1,5215 | 1,5215 | 1,5215 | - |
| 22 abr 2024 | 1,5110 | 1,5295 | 1,5110 | 1,5295 | 1,5295 | 5800 |
| 19 abr 2024 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 18 abr 2024 | 1,5215 | 1,5215 | 1,5215 | 1,5215 | 1,5215 | - |
| 17 abr 2024 | 1,5265 | 1,5265 | 1,5265 | 1,5265 | 1,5265 | - |
| 16 abr 2024 | 1,5420 | 1,5420 | 1,5420 | 1,5420 | 1,5420 | - |
| 15 abr 2024 | 1,5635 | 1,5635 | 1,5635 | 1,5635 | 1,5635 | - |
| 12 abr 2024 | 1,5235 | 1,5235 | 1,5235 | 1,5235 | 1,5235 | - |
| 11 abr 2024 | 1,4980 | 1,4980 | 1,4980 | 1,4980 | 1,4980 | - |
| 10 abr 2024 | 1,5405 | 1,5405 | 1,5405 | 1,5405 | 1,5405 | - |
| 09 abr 2024 | 1,5330 | 1,5330 | 1,5330 | 1,5330 | 1,5330 | - |
| 08 abr 2024 | 1,5250 | 1,5250 | 1,5250 | 1,5250 | 1,5250 | - |
| 05 abr 2024 | 1,5355 | 1,5355 | 1,5355 | 1,5355 | 1,5355 | - |
| 04 abr 2024 | 1,5345 | 1,5855 | 1,5345 | 1,5855 | 1,5855 | 2000 |
| 03 abr 2024 | 1,5365 | 1,5365 | 1,5365 | 1,5365 | 1,5365 | - |
| 02 abr 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 60 |
| 28 mar 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | - |
| 28 mar 2024 | 0.0479 Dividendo | |||||
| 27 mar 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,5721 | - |
| 26 mar 2024 | 1,6150 | 1,6150 | 1,6150 | 1,6150 | 1,5672 | - |
| 25 mar 2024 | 1,6250 | 1,6250 | 1,6250 | 1,6250 | 1,5770 | - |
| 22 mar 2024 | 1,6350 | 1,6350 | 1,6350 | 1,6350 | 1,5867 | - |
| 21 mar 2024 | 1,6150 | 1,6150 | 1,6150 | 1,6150 | 1,5672 | - |
| 20 mar 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5333 | - |
| 19 mar 2024 | 1,6150 | 1,6150 | 1,6150 | 1,6150 | 1,5672 | - |
| 18 mar 2024 | 1,6150 | 1,6150 | 1,6150 | 1,6150 | 1,5672 | - |
| 15 mar 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,5818 | - |
| 14 mar 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,5721 | - |
| 13 mar 2024 | 1,6250 | 1,6250 | 1,6250 | 1,6250 | 1,5770 | - |
| 12 mar 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,5818 | - |
| 11 mar 2024 | 1,6050 | 1,6050 | 1,6050 | 1,6050 | 1,5575 | - |
| 08 mar 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,5527 | - |
| 07 mar 2024 | 1,6050 | 1,6050 | 1,6050 | 1,6050 | 1,5575 | - |
| 06 mar 2024 | 1,6150 | 1,6150 | 1,6150 | 1,6150 | 1,5672 | - |
| 05 mar 2024 | 1,6050 | 1,6050 | 1,6050 | 1,6050 | 1,5575 | - |
| 04 mar 2024 | 1,6250 | 1,6250 | 1,6250 | 1,6250 | 1,5770 | - |
| 01 mar 2024 | 1,6050 | 1,6650 | 1,6050 | 1,6650 | 1,6158 | 200 |
| 29 feb 2024 | 1,5550 | 1,5550 | 1,5550 | 1,5550 | 1,5090 | - |
| 28 feb 2024 | 1,6150 | 1,6150 | 1,6150 | 1,6150 | 1,5672 | - |
| 27 feb 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,5915 | - |
| 26 feb 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6400 | - |
| 23 feb 2024 | 1,6950 | 1,6950 | 1,6950 | 1,6950 | 1,6449 | - |
| 22 feb 2024 | 1,7050 | 1,7050 | 1,7050 | 1,7050 | 1,6546 | - |
| 21 feb 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6400 | - |
| 20 feb 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6400 | - |
| 19 feb 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6400 | - |
| 16 feb 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,6497 | - |
| 15 feb 2024 | 1,6650 | 1,6650 | 1,6650 | 1,6650 | 1,6158 | - |
| 14 feb 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,5721 | - |
| 13 feb 2024 | 1,7150 | 1,7150 | 1,5400 | 1,5400 | 1,4945 | 20.000 |
| 12 feb 2024 | 1,7050 | 1,7150 | 1,7050 | 1,7150 | 1,6643 | 350 |
| 09 feb 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6400 | - |
| 08 feb 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,6691 | - |
| 07 feb 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6594 | - |
| 06 feb 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6400 | - |
| 05 feb 2024 | 1,7050 | 1,7050 | 1,7050 | 1,7050 | 1,6546 | - |
| 02 feb 2024 | 1,7050 | 1,7050 | 1,7050 | 1,7050 | 1,6546 | - |
| 01 feb 2024 | 1,7150 | 1,7150 | 1,7150 | 1,7150 | 1,6643 | - |
| 31 ene 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6594 | - |
| 30 ene 2024 | 1,6850 | 1,6850 | 1,6850 | 1,6850 | 1,6352 | - |
| 29 ene 2024 | 1,6950 | 1,6950 | 1,6950 | 1,6950 | 1,6449 | - |
| 26 ene 2024 | 1,6850 | 1,6850 | 1,6850 | 1,6850 | 1,6352 | - |
| 25 ene 2024 | 1,6750 | 1,6750 | 1,6750 | 1,6750 | 1,6255 | - |
| 24 ene 2024 | 1,6850 | 1,6850 | 1,6850 | 1,6850 | 1,6352 | - |
| 23 ene 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,6497 | - |
| 22 ene 2024 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6109 | - |
| 19 ene 2024 | 1,6550 | 1,6550 | 1,6550 | 1,6550 | 1,6061 | - |
| 18 ene 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,5818 | - |
| 17 ene 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6012 | - |
| 16 ene 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6012 | - |
| 15 ene 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6206 | - |
| 12 ene 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6206 | - |
| 11 ene 2024 | 1,7150 | 1,7150 | 1,7050 | 1,7050 | 1,6546 | 100 |
| 10 ene 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,6497 | 2000 |
| 09 ene 2024 | 1,7100 | 1,7300 | 1,7100 | 1,7300 | 1,6788 | 2000 |
| 08 ene 2024 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6109 | - |
| 05 ene 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6012 | - |
| 04 ene 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,5915 | - |
| 03 ene 2024 | 1,6350 | 1,6350 | 1,6350 | 1,6350 | 1,5867 | - |
| 02 ene 2024 | 1,6700 | 1,7200 | 1,6700 | 1,7200 | 1,6691 | 650 |
| 29 dic 2023 | 1,6550 | 1,6550 | 1,6550 | 1,6550 | 1,6061 | - |
| 28 dic 2023 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6109 | - |
| 27 dic 2023 | 1,6650 | 1,6650 | 1,6650 | 1,6650 | 1,6158 | - |
| 22 dic 2023 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | 1,5964 | - |
| 21 dic 2023 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6012 | - |
| 20 dic 2023 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6012 | - |
| 19 dic 2023 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6012 | - |
| 18 dic 2023 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | 1,5964 | - |
| *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.