TATE

Datos Históricos Tate & Lyle

TATE Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
21 Ene 2022 730.20 1.40 0.19% 721.80 730.20 721.40 3,735,417
20 Ene 2022 728.80 -2.60 -0.36% 732.20 738.80 728.00 1,806,853
19 Ene 2022 731.40 1.40 0.19% 727.60 734.60 726.40 2,131,768
18 Ene 2022 730.00 11.20 1.56% 717.40 736.20 715.00 2,537,401
17 Ene 2022 718.80 0.40 0.06% 730.00 733.40 717.40 1,630,961
14 Ene 2022 718.40 -0.60 -0.08% 714.60 723.80 713.40 1,679,590
13 Ene 2022 719.00 14.40 2.04% 703.40 720.60 702.20 2,492,670
12 Ene 2022 704.60 9.20 1.32% 699.60 708.00 694.60 2,112,170
11 Ene 2022 695.40 0.00 0.0% 701.80 703.20 693.60 2,319,858
10 Ene 2022 695.40 14.20 2.08% 698.60 705.60 690.80 3,961,454
07 Ene 2022 681.20 5.20 0.77% 676.80 685.60 670.60 2,055,520
06 Ene 2022 676.00 -1.40 -0.21% 673.40 676.40 668.00 2,313,022
05 Ene 2022 677.40 -6.60 -0.96% 683.80 689.20 677.40 1,242,317
04 Ene 2022 684.00 22.60 3.42% 664.00 684.00 664.00 2,027,592
03 Ene 2022 661.40 0.00 +0.00% 663.60 663.60 659.40 0.00
31 Dic 2021 661.40 0.00 +0.00% 663.60 663.60 659.40 0.00
31 Dic 2021 661.40 0.80 0.12% 663.60 663.60 659.40 406,799
30 Dic 2021 660.60 -3.00 -0.45% 662.60 664.00 658.40 613,921
29 Dic 2021 663.60 8.20 1.25% 658.60 665.00 658.60 1,406,225
28 Dic 2021 655.40 0.00 +0.00% 655.80 658.00 655.40 0.00
27 Dic 2021 655.40 0.00 +0.00% 655.80 658.00 655.40 0.00
24 Dic 2021 655.40 -0.80 -0.12% 655.80 658.00 655.40 192,934
23 Dic 2021 656.20 4.40 0.68% 652.00 656.40 652.00 468,126
22 Dic 2021 651.80 1.80 0.28% 649.60 652.20 646.80 779,452
21 Dic 2021 650.00 6.20 0.96% 647.20 651.80 644.60 602,589
20 Dic 2021 643.80 -11.60 -1.77% 649.60 650.80 642.20 1,020,696
17 Dic 2021 655.40 2.40 0.37% 651.80 658.60 649.60 2,466,806
16 Dic 2021 653.00 6.60 1.02% 651.80 654.00 646.60 1,121,388
15 Dic 2021 646.40 -6.80 -1.04% 651.60 651.60 646.40 1,600,985
14 Dic 2021 653.20 4.20 0.65% 659.60 659.60 647.80 2,353,135
13 Dic 2021 649.00 -1.40 -0.22% 649.00 651.40 644.20 1,986,551
10 Dic 2021 650.40 7.40 1.15% 646.00 652.40 643.40 911,891
09 Dic 2021 643.00 -1.20 -0.19% 647.60 648.60 643.00 2,628,347
08 Dic 2021 644.20 -3.20 -0.49% 650.40 656.20 644.20 1,373,546
07 Dic 2021 647.40 -1.00 -0.15% 649.40 653.60 647.40 2,621,837
06 Dic 2021 648.40 12.80 2.01% 642.40 648.60 639.20 1,026,583
03 Dic 2021 635.60 3.80 0.6% 636.00 637.80 631.20 1,167,249
02 Dic 2021 631.80 0.20 0.03% 626.20 636.20 626.20 859,065
01 Dic 2021 631.60 2.20 0.35% 632.40 635.60 625.60 1,228,979
30 Nov 2021 629.40 -11.80 -1.84% 637.00 638.40 628.40 1,692,333
29 Nov 2021 641.20 -2.00 -0.31% 646.60 649.00 639.40 994,918
26 Nov 2021 643.20 -8.80 -1.35% 644.00 647.60 637.60 3,358,722
25 Nov 2021 652.00 -4.00 -0.61% 648.20 654.20 643.60 1,121,916
24 Nov 2021 656.00 -10.60 -1.59% 666.80 668.00 656.00 1,335,112
23 Nov 2021 666.60 -1.80 -0.27% 670.00 671.00 666.20 822,539
22 Nov 2021 668.40 -9.40 -1.39% 684.80 684.80 668.40 1,201,429
19 Nov 2021 677.80 0.20 0.03% 676.00 682.80 675.40 848,754
18 Nov 2021 677.60 -1.20 -0.18% 670.00 681.00 670.00 749,507
17 Nov 2021 678.80 1.00 0.15% 670.00 682.00 670.00 1,970,950
16 Nov 2021 677.80 -6.60 -0.96% 682.00 685.40 677.80 1,036,004
15 Nov 2021 684.40 2.40 0.35% 679.20 685.20 678.60 905,038
12 Nov 2021 682.00 1.00 0.15% 680.60 687.00 677.20 1,204,671
11 Nov 2021 681.00 -4.00 -0.58% 677.00 688.80 677.00 1,119,311
10 Nov 2021 685.00 17.20 2.58% 671.20 690.40 670.20 1,919,101
09 Nov 2021 667.80 -0.20 -0.03% 663.40 678.40 663.40 2,018,840
08 Nov 2021 668.00 -6.80 -1.01% 678.00 679.80 662.00 1,127,132
05 Nov 2021 674.80 -6.20 -0.91% 684.40 684.40 671.80 1,638,874
04 Nov 2021 681.00 32.00 4.93% 680.00 705.20 674.00 2,462,033
03 Nov 2021 649.00 2.80 0.43% 650.00 650.40 643.80 1,785,153
02 Nov 2021 646.20 -1.80 -0.28% 652.20 657.20 642.80 953,809
01 Nov 2021 648.00 -0.20 -0.03% 645.00 652.00 644.40 997,471
29 Oct 2021 648.20 0.00 +0.00% 664.60 664.60 648.20 0.00
29 Oct 2021 648.20 -8.00 -1.22% 664.60 664.60 648.20 1,278,818
28 Oct 2021 656.20 -1.40 -0.21% 670.00 670.00 656.20 602,691
27 Oct 2021 657.60 -3.80 -0.57% 662.60 662.60 652.60 1,227,942
26 Oct 2021 661.40 2.40 0.36% 660.40 666.00 659.20 1,106,378
25 Oct 2021 659.00 -5.00 -0.75% 662.00 668.80 659.00 2,007,209
Su Consulta Reciente
LSE
TATE
Tate & Lyl..
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20220122 18:43:00