Mercados españoles cerrados

Tyler Technologies, Inc. (TYL)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
484,76+2,92 (+0,61%)
Al cierre: 04:00PM EDT
485,00 +0,24 (+0,05%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 2024482,95488,71480,42484,76484,76197.000
09 may 2024481,69483,86475,61481,84481,84176.300
08 may 2024481,17485,41477,16481,02481,02196.000
07 may 2024476,40483,83474,01481,38481,38280.900
06 may 2024472,08477,86471,31476,02476,02198.600
03 may 2024470,00471,53464,15469,00469,00176.500
02 may 2024459,71465,22452,57464,46464,46195.300
01 may 2024460,64464,20455,07458,53458,53266.600
30 abr 2024463,91466,10461,40461,55461,55323.000
29 abr 2024458,31465,22455,24465,20465,20320.200
26 abr 2024459,00465,78456,19460,74460,74286.600
25 abr 2024445,72464,81435,03458,07458,07503.000
24 abr 2024419,41421,55415,24419,00419,00308.400
23 abr 2024412,70419,85412,70418,44418,44200.200
22 abr 2024407,36413,29403,65411,41411,41238.200
19 abr 2024404,60404,60400,54403,35403,35285.400
18 abr 2024403,85405,47399,77402,95402,95221.700
17 abr 2024399,68404,26397,80402,84402,84262.000
16 abr 2024400,87402,36398,36399,22399,22178.400
15 abr 2024414,71415,29399,75400,68400,68178.600
12 abr 2024408,39413,58407,50413,36413,36293.900
11 abr 2024412,10415,46407,09412,86412,86142.800
10 abr 2024417,79420,53409,30411,85411,85306.700
09 abr 2024420,52423,58417,12423,20423,20286.000
08 abr 2024416,25419,88414,62418,20418,20180.200
05 abr 2024415,28419,88413,97415,18415,18210.300
04 abr 2024418,62424,31414,65414,77414,77234.400
03 abr 2024412,50415,53410,54415,04415,04210.200
02 abr 2024412,56416,69408,91413,87413,87184.600
01 abr 2024425,27425,53415,29416,69416,69144.800
28 mar 2024422,12425,43419,40425,01425,01203.200
27 mar 2024422,28422,28417,02420,60420,60263.400
26 mar 2024420,00421,06417,09418,09418,09184.500
25 mar 2024417,82421,50415,62420,25420,25174.600
22 mar 2024421,97421,97413,06419,29419,29259.800
21 mar 2024422,10423,48419,79421,08421,08176.200
20 mar 2024425,58425,58416,94420,62420,62162.700
19 mar 2024415,56425,41415,56424,40424,40190.800
18 mar 2024418,33421,10415,42416,33416,33141.000
15 mar 2024412,11417,44411,21416,31416,31492.600
14 mar 2024420,34423,53414,43418,28418,28160.500
13 mar 2024429,35429,84419,13421,15421,15291.200
12 mar 2024426,76431,45423,11427,96427,96206.600
11 mar 2024418,10429,05418,10428,82428,82299.700
08 mar 2024422,34425,49417,83420,48420,48204.700
07 mar 2024424,19424,98419,96422,07422,07165.400
06 mar 2024422,35425,26417,51419,86419,86208.500
05 mar 2024434,23437,78413,54417,18417,18296.900
04 mar 2024439,00440,85436,24438,14438,14178.100
01 mar 2024436,03441,76433,60440,90440,90180.100
29 feb 2024440,13440,72434,54437,14437,14349.000
28 feb 2024434,88440,15434,80438,71438,71131.000
27 feb 2024441,21443,93434,93436,39436,39144.300
26 feb 2024439,46444,77437,81441,19441,19284.600
23 feb 2024439,49441,00434,30437,48437,48141.200
22 feb 2024439,83443,70434,00436,60436,60298.500
21 feb 2024434,47434,47425,92432,71432,71239.600
20 feb 2024438,00440,70432,85435,38435,38184.500
16 feb 2024443,07443,22437,44440,98440,98202.300
15 feb 2024423,15454,74421,29441,11441,11378.600
14 feb 2024435,77441,03432,23440,13440,13229.800
13 feb 2024423,21436,49423,21431,70431,70246.300
12 feb 2024440,29441,40434,45434,85434,85194.600
09 feb 2024437,31442,40433,11440,99440,99165.700
08 feb 2024434,88437,90434,51435,15435,15142.800
07 feb 2024433,92437,81430,69435,88435,88133.900
06 feb 2024429,98431,38425,59430,52430,52128.300
05 feb 2024428,43429,65421,79427,39427,39117.200
02 feb 2024428,64433,92427,33430,86430,86201.600
01 feb 2024422,59431,13421,15429,68429,68134.900
31 ene 2024430,68432,00421,57422,75422,75146.700
30 ene 2024434,27437,00431,93432,06432,06136.100
29 ene 2024432,09436,41430,21436,41436,41148.100
26 ene 2024429,53432,59428,32430,62430,62153.500
25 ene 2024441,60441,60428,42429,25429,25230.100
24 ene 2024447,97451,71439,11439,29439,29252.000
23 ene 2024440,64445,87438,17444,00444,00193.200
22 ene 2024434,34440,99434,02440,12440,12196.500
19 ene 2024426,22430,63424,29430,33430,33125.700
18 ene 2024421,66424,23419,50424,16424,16155.800
17 ene 2024416,54419,89411,38419,54419,54130.000
16 ene 2024427,00429,40416,41417,21417,21179.800
12 ene 2024426,97430,42425,77429,00429,00171.000
11 ene 2024421,27425,94419,18425,27425,27177.200
10 ene 2024413,58418,65412,68418,40418,40163.600
09 ene 2024410,68415,80410,68412,67412,67102.500
08 ene 2024404,39414,43402,48414,42414,42243.300
05 ene 2024401,06405,20398,63400,82400,82243.000
04 ene 2024406,79409,63400,80401,39401,39161.700
03 ene 2024406,68411,15405,16406,90406,90221.100
02 ene 2024414,76414,76400,48408,20408,20288.700
29 dic 2023418,70420,98416,01418,12418,12142.700
28 dic 2023415,10419,37414,31418,29418,29122.500
27 dic 2023416,98416,98413,04415,60415,60126.100
26 dic 2023415,07418,44414,27416,41416,41128.500
22 dic 2023415,17416,30411,20415,00415,00204.500
21 dic 2023411,45412,88408,87412,49412,49138.500
20 dic 2023412,89416,44408,27409,03409,03162.300
19 dic 2023419,06420,02412,10414,59414,59217.100
18 dic 2023411,15419,06410,84418,47418,47296.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...