Tivoli A/S (6YE.F)
Frankfurt - Frankfurt Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 09:59AM CEST. Mercado abierto.
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 94.80 | 94.80 | 94.80 | 94.80 | 94.80 | 10 |
| 08 may 2024 | 95.60 | 95.60 | 95.60 | 95.60 | 95.60 | - |
| 07 may 2024 | 97.20 | 97.20 | 97.20 | 97.20 | 97.20 | - |
| 06 may 2024 | 97.20 | 97.20 | 97.20 | 97.20 | 97.20 | - |
| 03 may 2024 | 97.20 | 97.20 | 97.20 | 97.20 | 97.20 | - |
| 02 may 2024 | 95.20 | 97.20 | 95.20 | 97.20 | 97.20 | - |
| 30 abr 2024 | 94.20 | 97.20 | 94.20 | 96.80 | 96.80 | - |
| 29 abr 2024 | 96.80 | 98.40 | 96.80 | 96.80 | 96.80 | - |
| 26 abr 2024 | 96.80 | 98.20 | 96.80 | 98.20 | 98.20 | - |
| 25 abr 2024 | 97.20 | 97.20 | 96.80 | 97.20 | 97.20 | - |
| 24 abr 2024 | 97.20 | 97.20 | 97.20 | 97.20 | 97.20 | - |
| 24 abr 2024 | 3.77 Dividendo | |||||
| 23 abr 2024 | 95.20 | 96.80 | 95.20 | 96.80 | 93.03 | - |
| 22 abr 2024 | 94.60 | 96.20 | 94.60 | 95.20 | 91.49 | - |
| 19 abr 2024 | 94.80 | 94.80 | 94.60 | 94.60 | 90.92 | - |
| 18 abr 2024 | 94.20 | 95.00 | 94.20 | 95.00 | 91.30 | - |
| 17 abr 2024 | 94.20 | 94.60 | 94.20 | 94.60 | 90.92 | - |
| 16 abr 2024 | 94.20 | 94.80 | 94.20 | 94.80 | 91.11 | - |
| 15 abr 2024 | 94.00 | 95.00 | 94.00 | 94.20 | 90.53 | - |
| 12 abr 2024 | 95.00 | 95.20 | 94.60 | 95.20 | 91.49 | - |
| 11 abr 2024 | 94.60 | 94.80 | 94.20 | 94.80 | 91.11 | - |
| 10 abr 2024 | 94.60 | 94.80 | 94.60 | 94.60 | 90.92 | - |
| 09 abr 2024 | 95.20 | 95.20 | 95.00 | 95.00 | 91.30 | - |
| 08 abr 2024 | 96.00 | 96.00 | 95.20 | 95.20 | 91.49 | - |
| 05 abr 2024 | 95.40 | 95.40 | 94.20 | 95.40 | 91.68 | - |
| 04 abr 2024 | 94.80 | 95.20 | 94.60 | 95.00 | 91.30 | - |
| 03 abr 2024 | 95.80 | 96.00 | 95.00 | 95.00 | 91.30 | - |
| 02 abr 2024 | 97.20 | 97.20 | 95.40 | 95.40 | 91.68 | - |
| 28 mar 2024 | 97.20 | 97.20 | 97.20 | 97.20 | 93.41 | - |
| 27 mar 2024 | 96.20 | 97.20 | 96.20 | 97.20 | 93.41 | - |
| 26 mar 2024 | 97.80 | 97.80 | 95.20 | 95.20 | 91.49 | - |
| 25 mar 2024 | 99.20 | 99.20 | 97.20 | 98.20 | 94.38 | - |
| 22 mar 2024 | 98.20 | 98.60 | 97.80 | 98.60 | 94.76 | - |
| 21 mar 2024 | 99.20 | 99.20 | 98.60 | 98.60 | 94.76 | - |
| 20 mar 2024 | 99.20 | 99.20 | 98.20 | 98.60 | 94.76 | - |
| 19 mar 2024 | 97.20 | 98.60 | 97.20 | 98.20 | 94.38 | - |
| 18 mar 2024 | 96.80 | 97.60 | 96.20 | 97.60 | 93.80 | - |
| 15 mar 2024 | 96.00 | 96.80 | 95.80 | 96.80 | 93.03 | - |
| 14 mar 2024 | 95.80 | 95.80 | 95.00 | 95.80 | 92.07 | - |
| 13 mar 2024 | 96.80 | 96.80 | 95.40 | 95.80 | 92.07 | - |
| 12 mar 2024 | 94.80 | 96.80 | 94.80 | 96.80 | 93.03 | - |
| 11 mar 2024 | 94.80 | 95.80 | 94.00 | 95.80 | 92.07 | - |
| 08 mar 2024 | 95.20 | 95.60 | 95.00 | 95.00 | 91.30 | - |
| 07 mar 2024 | 95.20 | 95.20 | 94.40 | 94.40 | 90.72 | - |
| 06 mar 2024 | 96.20 | 96.20 | 95.00 | 95.20 | 91.49 | - |
| 05 mar 2024 | 94.00 | 96.00 | 94.00 | 96.00 | 92.26 | - |
| 04 mar 2024 | 94.60 | 95.00 | 94.20 | 94.20 | 90.53 | - |
| 01 mar 2024 | 94.40 | 98.40 | 94.40 | 95.00 | 91.30 | 10 |
| 29 feb 2024 | 98.20 | 98.60 | 96.00 | 96.00 | 92.26 | - |
| 28 feb 2024 | 97.60 | 97.60 | 97.20 | 97.60 | 93.80 | - |
| 27 feb 2024 | 96.20 | 97.20 | 96.20 | 96.80 | 93.03 | - |
| 26 feb 2024 | 99.20 | 99.20 | 96.80 | 96.80 | 93.03 | - |
| 23 feb 2024 | 99.60 | 99.60 | 98.60 | 98.60 | 94.76 | - |
| 22 feb 2024 | 99.20 | 99.60 | 99.20 | 99.20 | 95.34 | - |
| 21 feb 2024 | 100.50 | 100.50 | 99.60 | 99.60 | 95.72 | - |
| 20 feb 2024 | 99.60 | 101.00 | 99.60 | 100.00 | 96.11 | - |
| 19 feb 2024 | 100.00 | 100.00 | 99.60 | 99.60 | 95.72 | - |
| 16 feb 2024 | 100.00 | 100.00 | 99.60 | 99.60 | 95.72 | - |
| 15 feb 2024 | 99.60 | 100.00 | 99.60 | 100.00 | 96.11 | - |
| 14 feb 2024 | 99.20 | 99.60 | 99.20 | 99.60 | 95.72 | - |
| 13 feb 2024 | 99.20 | 99.60 | 99.20 | 99.20 | 95.34 | - |
| 12 feb 2024 | 99.60 | 99.60 | 99.60 | 99.60 | 95.72 | - |
| 09 feb 2024 | 100.00 | 100.00 | 99.20 | 99.60 | 95.72 | - |
| 08 feb 2024 | 99.60 | 99.60 | 99.60 | 99.60 | 95.72 | - |
| 07 feb 2024 | 100.00 | 100.00 | 99.60 | 99.60 | 95.72 | - |
| 06 feb 2024 | 100.00 | 100.50 | 99.60 | 99.60 | 95.72 | - |
| 05 feb 2024 | 100.50 | 100.50 | 100.00 | 100.00 | 96.11 | - |
| 02 feb 2024 | 100.50 | 100.50 | 99.60 | 100.50 | 96.59 | - |
| 01 feb 2024 | 101.50 | 101.50 | 100.00 | 100.00 | 96.11 | - |
| 31 ene 2024 | 99.20 | 101.00 | 99.20 | 101.00 | 97.07 | - |
| 30 ene 2024 | 99.20 | 99.20 | 99.20 | 99.20 | 95.34 | - |
| 29 ene 2024 | 99.20 | 99.20 | 99.20 | 99.20 | 95.34 | - |
| 26 ene 2024 | 99.20 | 99.20 | 99.20 | 99.20 | 95.34 | - |
| 25 ene 2024 | 98.60 | 98.60 | 98.60 | 98.60 | 94.76 | - |
| 24 ene 2024 | 98.60 | 98.60 | 98.60 | 98.60 | 94.76 | - |
| 23 ene 2024 | 98.60 | 98.60 | 98.60 | 98.60 | 94.76 | - |
| 22 ene 2024 | 98.20 | 98.20 | 98.20 | 98.20 | 94.38 | - |
| 19 ene 2024 | 96.80 | 96.80 | 96.80 | 96.80 | 93.03 | - |
| 18 ene 2024 | 96.80 | 96.80 | 96.80 | 96.80 | 93.03 | - |
| 17 ene 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 92.26 | - |
| 16 ene 2024 | 96.20 | 96.20 | 96.20 | 96.20 | 92.45 | - |
| 15 ene 2024 | 96.80 | 96.80 | 96.80 | 96.80 | 93.03 | - |
| 12 ene 2024 | 96.80 | 96.80 | 96.80 | 96.80 | 93.03 | - |
| 11 ene 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 92.26 | - |
| 10 ene 2024 | 95.40 | 95.40 | 95.40 | 95.40 | 91.68 | - |
| 09 ene 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 91.30 | - |
| 08 ene 2024 | 94.20 | 94.20 | 94.20 | 94.20 | 90.53 | - |
| 05 ene 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 90.34 | - |
| 04 ene 2024 | 93.20 | 93.20 | 93.20 | 93.20 | 89.57 | - |
| 03 ene 2024 | 93.20 | 93.20 | 93.20 | 93.20 | 89.57 | - |
| 02 ene 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 89.38 | - |
| 29 dic 2023 | 89.80 | 89.80 | 89.80 | 89.80 | 86.30 | - |
| 28 dic 2023 | 92.80 | 92.80 | 92.80 | 92.80 | 89.19 | - |
| 27 dic 2023 | 92.60 | 92.60 | 92.60 | 92.60 | 88.99 | - |
| 22 dic 2023 | 93.00 | 93.00 | 93.00 | 93.00 | 89.38 | - |
| 21 dic 2023 | 92.60 | 92.60 | 92.60 | 92.60 | 88.99 | - |
| 20 dic 2023 | 92.80 | 92.80 | 92.80 | 92.80 | 89.19 | - |
| 19 dic 2023 | 92.80 | 92.80 | 92.80 | 92.80 | 89.19 | - |
| 18 dic 2023 | 92.60 | 92.60 | 92.60 | 92.60 | 88.99 | - |
| 15 dic 2023 | 92.80 | 92.80 | 92.80 | 92.80 | 89.19 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.