Mercados españoles cerrados en 5 hrs 11 min
IBEX 35
11.041,90 +98,20 (+0,90%) Euro Stoxx 50
4.937,66 +43,64 (+0,89%) Dólar/Euro
1,0755 +0,0039 (+0,37%) Petróleo Brent
86,48 +0,07 (+0,08%) Oro
2.339,20 -0,40 (-0,02%) Bitcoin EUR
58.486,11 +1.288,44 (+2,25%)
Tingyi (Cayman Islands) Holding Corp. (TYG.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 09:15AM CEST. Mercado abierto.
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 3 |
| 28 jun 2024 | 1,0600 | 1,0800 | 1,0600 | 1,0800 | 1,0800 | - |
| 27 jun 2024 | 1,0500 | 1,0800 | 1,0500 | 1,0800 | 1,0800 | - |
| 26 jun 2024 | 1,1400 | 1,1600 | 1,1400 | 1,1600 | 1,1600 | - |
| 25 jun 2024 | 1,0700 | 1,1200 | 1,0700 | 1,1200 | 1,1200 | - |
| 24 jun 2024 | 1,0700 | 1,1100 | 1,0700 | 1,1100 | 1,1100 | - |
| 21 jun 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 20 jun 2024 | 1,0700 | 1,1200 | 1,0700 | 1,1200 | 1,1200 | - |
| 19 jun 2024 | 1,1000 | 1,1300 | 1,1000 | 1,1300 | 1,1300 | - |
| 18 jun 2024 | 1,0700 | 1,1100 | 1,0700 | 1,1100 | 1,1100 | - |
| 17 jun 2024 | 1,0800 | 1,0900 | 1,0800 | 1,0900 | 1,0900 | - |
| 14 jun 2024 | 1,0500 | 1,0700 | 1,0500 | 1,0700 | 1,0700 | - |
| 13 jun 2024 | 1,0600 | 1,0900 | 1,0600 | 1,0900 | 1,0900 | - |
| 12 jun 2024 | 1,0300 | 1,0500 | 1,0300 | 1,0500 | 1,0500 | - |
| 12 jun 2024 | 0.29765 Dividendo | |||||
| 11 jun 2024 | 1,0800 | 1,1000 | 1,0800 | 1,1000 | 0,8024 | - |
| 10 jun 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 0,8096 | - |
| 07 jun 2024 | 1,1200 | 1,1300 | 1,1200 | 1,1300 | 0,8242 | - |
| 06 jun 2024 | 1,1000 | 1,1300 | 1,1000 | 1,1300 | 0,8242 | - |
| 05 jun 2024 | 1,0900 | 1,1200 | 1,0900 | 1,1200 | 0,8169 | - |
| 04 jun 2024 | 1,0600 | 1,0800 | 1,0600 | 1,0800 | 0,7878 | - |
| 03 jun 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 0,7732 | - |
| 31 may 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 0,7659 | - |
| 30 may 2024 | 1,0600 | 1,0800 | 1,0600 | 1,0800 | 0,7878 | - |
| 29 may 2024 | 1,0800 | 1,1700 | 1,0800 | 1,1000 | 0,8024 | 3 |
| 28 may 2024 | 1,1000 | 1,1200 | 1,1000 | 1,1200 | 0,8169 | - |
| 27 may 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 0,8169 | - |
| 24 may 2024 | 1,0500 | 1,0700 | 1,0500 | 1,0700 | 0,7805 | - |
| 23 may 2024 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 0,7951 | - |
| 22 may 2024 | 1,1100 | 1,1300 | 1,1100 | 1,1300 | 0,8242 | - |
| 21 may 2024 | 1,2300 | 1,2300 | 1,1300 | 1,1300 | 0,8242 | 1000 |
| 20 may 2024 | 1,1600 | 1,1800 | 1,1600 | 1,1800 | 0,8607 | 700 |
| 17 may 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 0,8534 | - |
| 16 may 2024 | 1,1700 | 1,2000 | 1,1700 | 1,2000 | 0,8753 | - |
| 15 may 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 0,8388 | - |
| 14 may 2024 | 1,1500 | 1,1700 | 1,1500 | 1,1700 | 0,8534 | - |
| 13 may 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 0,8096 | - |
| 10 may 2024 | 1,0800 | 1,1100 | 1,0800 | 1,1100 | 0,8096 | - |
| 09 may 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 0,7513 | - |
| 08 may 2024 | 1,0300 | 1,0600 | 1,0300 | 1,0600 | 0,7732 | - |
| 07 may 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 0,7732 | - |
| 06 may 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 0,7440 | - |
| 03 may 2024 | 0,9850 | 1,0100 | 0,9850 | 1,0100 | 0,7367 | - |
| 02 may 2024 | 0,9400 | 0,9400 | 0,9400 | 0,9400 | 0,6856 | - |
| 30 abr 2024 | 0,9800 | 0,9950 | 0,9800 | 0,9950 | 0,7258 | - |
| 29 abr 2024 | 0,9600 | 0,9650 | 0,9600 | 0,9650 | 0,7039 | - |
| 26 abr 2024 | 0,9700 | 1,0200 | 0,9700 | 1,0200 | 0,7440 | - |
| 25 abr 2024 | 0,9500 | 0,9650 | 0,9500 | 0,9650 | 0,7039 | - |
| 24 abr 2024 | 0,9450 | 0,9700 | 0,9450 | 0,9700 | 0,7075 | - |
| 23 abr 2024 | 0,9400 | 0,9900 | 0,9400 | 0,9900 | 0,7221 | - |
| 22 abr 2024 | 0,9400 | 0,9750 | 0,9400 | 0,9750 | 0,7112 | - |
| 19 abr 2024 | 0,9400 | 0,9650 | 0,9400 | 0,9650 | 0,7039 | - |
| 18 abr 2024 | 0,9400 | 0,9400 | 0,9400 | 0,9400 | 0,6856 | - |
| 17 abr 2024 | 0,9400 | 0,9650 | 0,9400 | 0,9650 | 0,7039 | - |
| 16 abr 2024 | 0,9400 | 0,9650 | 0,9400 | 0,9650 | 0,7039 | - |
| 15 abr 2024 | 0,9450 | 0,9450 | 0,9450 | 0,9450 | 0,6893 | - |
| 12 abr 2024 | 0,9600 | 0,9600 | 0,9600 | 0,9600 | 0,7002 | - |
| 11 abr 2024 | 0,9650 | 0,9950 | 0,9650 | 0,9950 | 0,7258 | - |
| 10 abr 2024 | 0,9750 | 0,9750 | 0,9700 | 0,9700 | 0,7075 | - |
| 09 abr 2024 | 0,9900 | 0,9900 | 0,9900 | 0,9900 | 0,7221 | - |
| 08 abr 2024 | 0,9400 | 0,9400 | 0,9400 | 0,9400 | 0,6856 | - |
| 05 abr 2024 | 0,9400 | 0,9700 | 0,9400 | 0,9700 | 0,7075 | - |
| 04 abr 2024 | 0,9750 | 0,9750 | 0,9750 | 0,9750 | 0,7112 | - |
| 03 abr 2024 | 0,9400 | 0,9850 | 0,9400 | 0,9850 | 0,7185 | - |
| 02 abr 2024 | 0,9600 | 1,0000 | 0,9600 | 1,0000 | 0,7294 | - |
| 28 mar 2024 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | 0,7148 | - |
| 27 mar 2024 | 0,9950 | 0,9950 | 0,9800 | 0,9800 | 0,7148 | - |
| 26 mar 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,7294 | - |
| 25 mar 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 0,7513 | - |
| 22 mar 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 0,7659 | - |
| 21 mar 2024 | 1,0100 | 1,0400 | 1,0100 | 1,0400 | 0,7586 | - |
| 20 mar 2024 | 0,9850 | 1,0300 | 0,9850 | 1,0300 | 0,7513 | - |
| 19 mar 2024 | 1,0100 | 1,0400 | 1,0100 | 1,0400 | 0,7586 | - |
| 18 mar 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 0,7659 | - |
| 15 mar 2024 | 0,9750 | 1,0200 | 0,9750 | 1,0200 | 0,7440 | - |
| 14 mar 2024 | 1,0200 | 1,0600 | 1,0200 | 1,0600 | 0,7732 | - |
| 13 mar 2024 | 1,0300 | 1,0700 | 1,0300 | 1,0700 | 0,7805 | - |
| 12 mar 2024 | 1,0500 | 1,0500 | 1,0400 | 1,0400 | 0,7586 | - |
| 11 mar 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 0,7367 | - |
| 08 mar 2024 | 0,9550 | 1,0000 | 0,9550 | 1,0000 | 0,7294 | - |
| 07 mar 2024 | 0,9550 | 1,0000 | 0,9550 | 1,0000 | 0,7294 | - |
| 06 mar 2024 | 0,9900 | 0,9900 | 0,9900 | 0,9900 | 0,7221 | - |
| 05 mar 2024 | 1,0200 | 1,0200 | 0,9750 | 0,9750 | 0,7112 | 1000 |
| 04 mar 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 0,7440 | - |
| 01 mar 2024 | 0,9950 | 0,9950 | 0,9950 | 0,9950 | 0,7258 | - |
| 29 feb 2024 | 0,9500 | 0,9950 | 0,9500 | 0,9950 | 0,7258 | - |
| 28 feb 2024 | 0,9200 | 0,9650 | 0,9200 | 0,9650 | 0,7039 | - |
| 27 feb 2024 | 0,9600 | 0,9600 | 0,9600 | 0,9600 | 0,7002 | - |
| 26 feb 2024 | 0,9350 | 0,9350 | 0,9350 | 0,9350 | 0,6820 | - |
| 23 feb 2024 | 0,9050 | 0,9500 | 0,9050 | 0,9500 | 0,6929 | - |
| 22 feb 2024 | 0,9350 | 0,9350 | 0,9350 | 0,9350 | 0,6820 | - |
| 21 feb 2024 | 0,9000 | 0,9000 | 0,9000 | 0,9000 | 0,6565 | - |
| 20 feb 2024 | 0,8850 | 0,8850 | 0,8850 | 0,8850 | 0,6455 | - |
| 19 feb 2024 | 0,8600 | 0,8600 | 0,8400 | 0,8400 | 0,6127 | - |
| 16 feb 2024 | 0,9150 | 0,9150 | 0,8950 | 0,8950 | 0,6528 | - |
| 15 feb 2024 | 0,8450 | 0,8750 | 0,8450 | 0,8750 | 0,6382 | - |
| 14 feb 2024 | 0,8850 | 0,8850 | 0,8800 | 0,8800 | 0,6419 | - |
| 13 feb 2024 | 0,8900 | 0,8900 | 0,8650 | 0,8650 | 0,6309 | - |
| 12 feb 2024 | 0,8850 | 0,8850 | 0,8650 | 0,8650 | 0,6309 | - |
| 09 feb 2024 | 0,8400 | 0,8650 | 0,8400 | 0,8650 | 0,6309 | - |
| *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.