Mercados españoles cerrados

Trican Well Service Ltd. (TWZ.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,7800+0,0800 (+2,96%)
Al cierre: 08:18AM CEST
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 20242,78002,78002,78002,78002,7800-
09 may 20242,70002,70002,70002,70002,7000-
08 may 20242,68002,68002,68002,68002,6800-
07 may 20242,76002,76002,76002,76002,7600-
06 may 20242,76002,76002,76002,76002,7600-
03 may 20242,78002,78002,78002,78002,7800-
02 may 20242,70002,74002,70002,74002,7400-
30 abr 20242,88002,88002,88002,88002,8800-
29 abr 20242,88002,88002,88002,88002,8800-
26 abr 20242,82002,82002,82002,82002,8200-
25 abr 20242,82002,82002,82002,82002,8200-
24 abr 20242,84002,84002,84002,84002,8400-
23 abr 20242,84002,84002,84002,84002,8400-
22 abr 20242,84002,84002,84002,84002,8400-
19 abr 20242,82002,82002,82002,82002,8200-
18 abr 20242,84002,84002,84002,84002,8400-
17 abr 20242,88002,88002,88002,88002,8800-
16 abr 20243,00003,00003,00003,00003,0000-
15 abr 20243,06003,06003,06003,06003,0600-
12 abr 20243,00003,02003,00003,02003,0200-
11 abr 20242,98002,98002,98002,98002,9800-
10 abr 20242,84002,84002,84002,84002,8400-
09 abr 20242,90002,90002,90002,90002,9000-
08 abr 20242,88002,90002,88002,90002,9000-
05 abr 20242,88002,88002,88002,88002,8800-
04 abr 20242,88002,88002,86002,86002,8600-
03 abr 20242,80002,80002,80002,80002,8000-
02 abr 20242,74002,74002,74002,74002,7400-
28 mar 20242,74002,76002,74002,76002,7600-
27 mar 20242,68002,68002,68002,68002,6800-
26 mar 20242,70002,70002,70002,70002,7000-
25 mar 20242,68002,68002,68002,68002,6800-
22 mar 20242,70002,70002,70002,70002,7000-
21 mar 20242,68002,68002,68002,68002,6800-
20 mar 20242,70002,70002,70002,70002,7000-
19 mar 20242,66002,66002,66002,66002,6600-
18 mar 20242,66002,66002,66002,66002,6600-
15 mar 20242,68002,68002,68002,68002,6800-
14 mar 20242,70002,70002,70002,70002,7000-
14 mar 20240.045 Dividendo
13 mar 20242,72002,72002,72002,72002,6750-
12 mar 20242,78002,78002,78002,78002,7340-
11 mar 20242,80002,80002,80002,80002,7537-
08 mar 20242,84002,84002,84002,84002,7930-
07 mar 20242,74002,74002,74002,74002,6947-
06 mar 20242,80002,82002,80002,82002,7733-
05 mar 20242,80002,80002,80002,80002,7537-
04 mar 20242,80002,80002,80002,80002,7537-
01 mar 20242,76002,76002,76002,76002,7143-
29 feb 20242,76002,76002,76002,76002,7143-
28 feb 20242,70002,70002,70002,70002,6553-
27 feb 20242,68002,68002,68002,68002,6357-
26 feb 20242,70002,70002,70002,70002,6553-
23 feb 20242,72002,72002,64002,64002,5963-
22 feb 20242,76002,76002,76002,76002,7143-
21 feb 20242,72002,72002,72002,72002,6750-
20 feb 20242,84002,84002,76002,76002,7143100
19 feb 20242,84002,84002,84002,84002,7930-
16 feb 20242,84002,84002,84002,84002,7930-
15 feb 20242,66002,66002,66002,66002,6160-
14 feb 20242,72002,78002,72002,78002,7340-
13 feb 20242,78002,78002,78002,78002,7340-
12 feb 20242,74002,78002,74002,78002,7340-
09 feb 20242,78002,78002,78002,78002,7340-
08 feb 20242,78002,78002,78002,78002,7340-
07 feb 20242,68002,68002,68002,68002,6357-
06 feb 20242,66002,66002,66002,66002,6160-
05 feb 20242,72002,72002,72002,72002,6750-
02 feb 20242,84002,84002,84002,84002,7930-
01 feb 20242,94002,94002,94002,94002,8914-
31 ene 20243,00003,00003,00003,00002,9504-
30 ene 20242,96002,96002,96002,96002,9110-
29 ene 20243,00003,00003,00003,00002,9504-
26 ene 20242,98002,98002,98002,98002,9307-
25 ene 20242,86002,86002,86002,86002,8127-
24 ene 20242,88002,88002,88002,88002,8324-
23 ene 20242,80002,80002,80002,80002,7537-
22 ene 20242,78002,78002,78002,78002,7340-
19 ene 20242,80002,80002,80002,80002,7537-
18 ene 20242,78002,78002,78002,78002,7340-
17 ene 20242,72002,72002,72002,72002,6750-
16 ene 20242,80002,80002,80002,80002,7537-
15 ene 20242,70002,70002,70002,70002,6553-
12 ene 20242,68002,70002,68002,70002,6553-
11 ene 20242,70002,70002,70002,70002,6553-
10 ene 20242,64002,74002,64002,74002,6947-
09 ene 20242,74002,74002,74002,74002,6947-
08 ene 20242,78002,78002,72002,72002,6750-
05 ene 20242,72002,72002,72002,72002,6750-
04 ene 20242,68002,68002,68002,68002,6357-
03 ene 20242,74002,74002,74002,74002,6947-
02 ene 20242,74002,74002,74002,74002,6947-
29 dic 20232,74002,74002,74002,74002,6947-
28 dic 20232,80002,80002,80002,80002,7537-
27 dic 20232,74002,74002,74002,74002,6947-
22 dic 20232,78002,78002,78002,78002,7340-
21 dic 20232,76002,76002,76002,76002,7143-
20 dic 20232,72002,72002,72002,72002,6750-
19 dic 20232,68002,68002,68002,68002,6357-
18 dic 20232,68002,68002,68002,68002,6357-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...