Mercados españoles cerrados en 5 hrs 10 min

Texas Instruments Incorporated (TXN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
149,96+1,74 (+1,17%)
Al cierre: 4:00PM EDT

149,25 -0,71 (-0,47 %)
Cotización antes del cierre: 7:15AM EDT

Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 oct. 2020148,42150,00148,32149,96149,963.509.100
22 oct. 2020146,82148,88145,83148,22148,223.167.200
21 oct. 2020149,10149,46144,66146,13146,136.700.600
20 oct. 2020151,79152,24149,69150,83150,833.916.100
19 oct. 2020153,28154,92150,26150,76150,764.225.400
16 oct. 2020153,97154,92152,73153,12153,124.599.700
15 oct. 2020151,82153,05150,86152,55152,552.936.000
14 oct. 2020154,50154,73152,18152,77152,773.267.400
13 oct. 2020155,11155,88153,68154,49154,493.524.000
12 oct. 2020152,58155,76151,83154,90154,905.147.800
09 oct. 2020150,08151,52148,85150,91150,914.209.800
08 oct. 2020146,83148,31146,56148,06148,062.323.700
07 oct. 2020145,34147,29144,81146,75146,752.845.500
06 oct. 2020143,85147,14142,97143,85143,853.418.700
05 oct. 2020142,29144,23141,57144,08144,083.052.800
02 oct. 2020142,08143,93140,84141,09141,093.928.600
01 oct. 2020145,44147,22143,99144,91144,914.431.200
30 sept. 2020141,16144,25140,51142,79142,795.599.600
29 sept. 2020142,29143,05141,20141,50141,502.722.900
28 sept. 2020140,22142,00139,72141,94141,943.454.100
25 sept. 2020135,95139,10134,75138,32138,323.036.000
24 sept. 2020134,12138,32134,12136,69136,692.911.000
23 sept. 2020139,09139,09134,72135,16135,165.766.400
22 sept. 2020137,78138,82135,63138,65138,653.213.200
21 sept. 2020135,87137,12134,32136,98136,986.036.000
18 sept. 2020141,14141,80137,00138,66138,667.025.900
17 sept. 2020136,42140,53135,92140,40140,405.646.100
16 sept. 2020142,09142,13139,61139,68139,683.591.700
15 sept. 2020139,79141,82139,36140,64140,642.718.700
14 sept. 2020138,32139,11137,63138,53138,533.120.400
11 sept. 2020138,22139,00135,25136,37136,373.524.400
10 sept. 2020139,42141,25136,22137,19137,193.985.800
09 sept. 2020138,21140,85137,19139,68139,685.418.500
08 sept. 2020136,20138,71135,75136,04136,045.893.700
04 sept. 2020140,85142,52137,71140,47140,475.251.600
03 sept. 2020147,00147,44140,56141,67141,675.866.400
02 sept. 2020146,45148,37145,49147,64147,644.579.200
01 sept. 2020143,00145,06142,04144,96144,963.564.400
31 ago. 2020142,65143,27141,82142,15142,154.344.600
28 ago. 2020141,51143,59141,10143,49143,492.884.700
27 ago. 2020143,06143,23140,52141,49141,492.801.000
26 ago. 2020141,32142,69141,12142,45142,452.974.100
25 ago. 2020141,58142,22140,98141,66141,662.840.700
24 ago. 2020140,86141,81139,92141,02141,022.841.300
21 ago. 2020138,12140,49137,19140,33140,334.382.500
20 ago. 2020137,31139,13136,62138,57138,572.761.200
19 ago. 2020139,67140,88138,03138,48138,483.803.200
18 ago. 2020138,96139,46138,20139,31139,312.760.400
17 ago. 2020137,86139,24137,63138,28138,282.380.400
14 ago. 2020137,73138,31137,00137,35137,352.062.900
13 ago. 2020138,11138,60136,95137,15137,152.945.100
12 ago. 2020137,47139,14136,65138,64138,643.073.700
11 ago. 2020136,81138,83135,65136,04136,045.383.800
10 ago. 2020133,22135,81132,47135,41135,415.526.400
07 ago. 2020133,74134,11132,47133,56133,562.856.200
06 ago. 2020132,59133,82132,03133,74133,742.961.800
05 ago. 2020130,50132,79130,48132,70132,704.370.200
04 ago. 2020129,04132,33128,71132,23132,235.361.500
03 ago. 2020128,15129,50127,68129,32129,324.311.800
31 jul. 2020128,35128,60125,43127,55127,558.044.000
30 jul. 2020128,45129,87127,74128,89128,894.146.900
30 jul. 20200.9 Dividendo
29 jul. 2020130,93132,30130,59131,64130,742.818.300
28 jul. 2020130,90131,81129,72130,13129,243.545.300
27 jul. 2020130,35132,33130,04132,12131,223.874.500
24 jul. 2020129,75131,97128,11129,63128,745.077.100
23 jul. 2020133,00133,15128,32129,04128,167.793.500
22 jul. 2020134,60135,18130,49132,53131,6210.911.900
21 jul. 2020137,09137,65135,26135,48134,557.748.900
20 jul. 2020134,20137,00133,19136,58135,654.623.100
17 jul. 2020133,51135,00132,25133,89132,974.666.100
16 jul. 2020130,85132,69130,51132,18131,283.337.600
15 jul. 2020131,43132,45130,09132,15131,253.625.100
14 jul. 2020127,79132,23126,71131,89130,994.247.500
13 jul. 2020132,00133,59128,49128,82127,944.861.600
10 jul. 2020130,22131,24128,96130,53129,642.659.200
09 jul. 2020128,79131,99126,90130,43129,544.977.300
08 jul. 2020129,67129,74127,69129,26128,383.584.300
07 jul. 2020128,73129,47128,25128,60127,723.778.200
06 jul. 2020127,51130,53126,20129,53128,644.957.000
02 jul. 2020126,39127,17125,02125,81124,954.799.000
01 jul. 2020126,60126,86124,67124,80123,954.022.000
30 jun. 2020124,40127,70124,35126,97126,105.572.400
29 jun. 2020123,85124,95122,42124,77123,923.540.100
26 jun. 2020124,63124,89122,40123,37122,539.870.700
25 jun. 2020124,00125,34122,35125,06124,202.617.200
24 jun. 2020125,29126,80123,13123,99123,144.747.100
23 jun. 2020126,63128,10126,00126,62125,754.679.000
22 jun. 2020124,77125,46123,11125,23124,373.677.600
19 jun. 2020128,06128,24123,97124,89124,0410.377.200
18 jun. 2020125,73126,63125,09125,98125,123.062.500
17 jun. 2020127,06127,87125,79126,22125,362.934.000
16 jun. 2020128,27129,13124,48126,11125,253.529.000
15 jun. 2020121,57124,53120,80124,23123,385.152.800
12 jun. 2020127,27127,74122,40123,97123,125.950.800
11 jun. 2020129,05129,22124,33124,61123,766.013.700
10 jun. 2020132,45132,79130,99131,40130,504.005.700
09 jun. 2020131,35132,91130,15132,12131,224.450.000
08 jun. 2020130,66133,29129,63132,86131,955.602.500
05 jun. 2020130,96135,68130,55131,44130,547.788.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...