Italia markets open in 7 hours 57 minutes

Teck Resources Limited (TEKB.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
46,69+0,90 (+1,97%)
Alla chiusura: 08:27AM CEST
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 202446,0046,6946,0046,6946,6930
03 mag 202445,5045,7945,5045,7945,7954
02 mag 202444,7545,4644,7545,4645,46150
30 apr 202447,1347,1347,1347,1347,13-
29 apr 202446,4147,6146,4147,2147,21660
26 apr 202445,9745,9745,9745,9745,97-
25 apr 202442,1146,0042,1146,0046,00207
24 apr 202442,7143,3941,9942,3642,361.370
23 apr 202442,4142,4141,7941,8341,83130
22 apr 202443,8044,2943,1043,1043,10295
19 apr 202444,5544,5544,5544,5544,55-
18 apr 202444,5844,7044,5844,7044,70500
17 apr 202443,8244,6143,8244,3644,36460
16 apr 202444,6244,6244,6244,6244,62-
15 apr 202445,6545,6545,5645,5645,561.072
12 apr 202445,2946,4845,2945,8045,80375
11 apr 202446,4946,4945,5245,5245,526
10 apr 202445,3646,3045,0846,3046,30495
09 apr 202443,0644,9443,0644,9444,94140
08 apr 202443,1343,7643,1343,7643,76560
05 apr 202442,9943,8442,9943,8443,84100
04 apr 202443,8044,5943,8044,5944,59120
03 apr 202442,8442,8442,8442,8442,84-
02 apr 202442,7442,8142,7442,8142,81100
28 mar 202440,3942,3840,3942,3842,38150
27 mar 202439,5239,5239,5239,5239,52-
26 mar 202439,5139,8539,5139,8539,85150
25 mar 202439,9240,8339,9240,8340,83100
22 mar 202440,8441,4040,8140,8140,81300
21 mar 202441,2941,2941,0841,1341,13750
20 mar 202439,8240,0439,8240,0440,045
19 mar 202440,5140,5140,5140,5140,51-
18 mar 202441,0341,0340,9840,9840,9875
15 mar 202441,2141,2141,2141,2141,21-
14 mar 202441,2941,2941,2941,2941,29-
14 mar 20240.125 Dividendo
13 mar 202438,3938,3938,3938,3938,26-
12 mar 202437,5737,5737,5737,5737,45-
11 mar 202438,1038,1038,1038,1037,9825
08 mar 202437,3537,4837,3537,4837,3620
07 mar 202435,9137,7535,9137,7537,63350
06 mar 202435,3335,3335,3335,3335,21-
05 mar 202436,0236,0236,0236,0235,90-
04 mar 202435,9035,9035,9035,9035,78-
01 mar 202435,3135,4435,3135,4435,3210
29 feb 202434,3534,3534,3534,3534,24-
28 feb 202435,1135,1134,9834,9834,8720
27 feb 202435,5136,0835,5136,0835,961
26 feb 202436,2436,2435,4635,4635,34225
23 feb 202435,3736,5935,3736,5936,4720
22 feb 202435,0035,3035,0035,3035,19142
21 feb 202434,9034,9034,7034,7034,59500
20 feb 202435,4135,4135,4135,4135,29-
19 feb 202435,8035,8035,8035,8035,68-
16 feb 202435,2735,2735,2535,2535,1428
15 feb 202434,8934,9234,8934,9234,8125
14 feb 202434,2934,8134,2934,5634,45891
13 feb 202434,7834,7834,7834,7834,67-
12 feb 202434,0234,0234,0234,0233,91-
09 feb 202434,9734,9734,9734,9734,86-
08 feb 202435,3535,3535,3535,3535,23-
07 feb 202435,6735,6735,6735,6735,55-
06 feb 202435,5635,5635,5635,5635,44-
05 feb 202436,4936,4936,4936,4936,37-
02 feb 202436,8536,8536,8536,8536,73-
01 feb 202436,7336,7336,7336,7336,61-
31 gen 202437,1637,1637,1637,1637,04-
30 gen 202437,2537,2537,2537,2537,13-
29 gen 202437,0137,0137,0137,0136,89-
26 gen 202437,1037,5537,1037,5537,43125
25 gen 202436,5236,5236,5236,5236,40-
24 gen 202435,6435,6435,6435,6435,52-
23 gen 202434,9734,9734,9734,9734,86-
22 gen 202434,9034,9034,9034,9034,79-
19 gen 202434,0634,0633,9733,9733,86200
18 gen 202433,7433,7433,7433,7433,63-
17 gen 202434,3734,3734,3734,3734,26-
16 gen 202434,7034,7034,7034,7034,59-
15 gen 202435,0535,0535,0535,0534,94-
12 gen 202435,0535,0535,0535,0534,94-
11 gen 202435,1735,1735,0035,0034,89180
10 gen 202435,4235,4235,4235,4235,30-
09 gen 202436,4936,4935,9735,9735,8520
08 gen 202436,4336,4336,4336,4336,31-
05 gen 202436,5436,8236,5436,8236,7020
04 gen 202436,9636,9636,9636,9636,84-
03 gen 202437,2137,2137,2137,2137,09-
02 gen 202438,1038,1038,1038,1037,9835
29 dic 202338,3238,8838,3238,8838,7520
28 dic 202338,3038,3038,3038,3038,18-
27 dic 202338,8938,8938,1338,6938,5690
22 dic 202338,3438,9938,3438,9938,86100
21 dic 202337,6737,6737,6737,6737,55-
20 dic 202338,4838,4838,4838,4838,35-
19 dic 202337,5537,5537,5537,5537,43-
18 dic 202337,8937,8937,8937,8937,77-
15 dic 202337,2037,2037,2037,2037,08-
14 dic 202336,0236,3336,0236,3336,2155
14 dic 20230.125 Dividendo
13 dic 202334,9434,9434,9434,9434,70-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...