1. Inicio
  2. Invertir
  3. Acciones
  4. Reino Unido
  5. LSE
  6. Tetragon Financial Group Limited (TFG)
  7. Histórico

TFG

Datos Históricos Tetragon Financial

TFG Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
09 Ago 2022 10.40 0.05 0.48% 10.35 10.40 10.35 600
08 Ago 2022 10.35 0.00 0.0% 10.35 10.35 10.35 3,670
05 Ago 2022 10.35 0.00 0.0% 10.35 10.35 10.35 0.00
04 Ago 2022 10.35 0.10 0.98% 10.25 10.35 10.25 1,776
03 Ago 2022 10.25 0.00 0.0% 10.25 10.25 10.25 135
02 Ago 2022 10.25 0.00 0.0% 10.25 10.25 10.25 3,400
01 Ago 2022 10.25 0.00 0.0% 10.30 10.35 10.25 150
29 Jul 2022 10.25 0.00 0.0% 10.25 10.25 10.25 0.00
28 Jul 2022 10.25 0.00 0.0% 10.25 10.25 10.25 2,177
27 Jul 2022 10.25 0.00 0.0% 10.25 10.25 10.25 10,491
26 Jul 2022 10.25 0.00 0.0% 10.25 10.25 10.25 3,524
25 Jul 2022 10.25 0.00 0.0% 10.25 10.25 10.25 4,400
22 Jul 2022 10.25 0.00 0.0% 10.25 10.25 10.25 30,803
21 Jul 2022 10.25 0.00 0.0% 10.25 10.25 10.25 700
20 Jul 2022 10.25 0.00 0.0% 10.25 10.25 10.25 7,720
19 Jul 2022 10.25 0.00 0.0% 10.25 10.25 10.25 1,300
18 Jul 2022 10.25 0.05 0.49% 10.20 10.25 10.20 1,750
15 Jul 2022 10.20 0.00 0.0% 10.20 10.20 10.20 585
14 Jul 2022 10.20 -0.05 -0.49% 10.25 10.25 10.20 450
13 Jul 2022 10.25 0.00 0.0% 10.25 10.25 10.25 0.00
12 Jul 2022 10.25 0.00 0.0% 10.25 10.25 10.25 2,590
11 Jul 2022 10.25 0.00 0.0% 10.25 10.25 10.25 0.00
08 Jul 2022 10.25 0.00 0.0% 10.25 10.25 10.25 871
07 Jul 2022 10.25 0.00 0.0% 10.25 10.25 10.25 11,925
06 Jul 2022 10.25 -0.05 -0.49% 10.30 10.30 10.25 529,728
05 Jul 2022 10.30 0.00 0.0% 10.30 10.30 10.30 135,000
04 Jul 2022 10.30 0.05 0.49% 10.25 10.30 10.25 1,138
01 Jul 2022 10.25 -0.05 -0.49% 10.30 10.30 10.25 100,400
30 Jun 2022 10.30 0.00 0.0% 10.30 10.30 10.30 200
29 Jun 2022 10.30 0.00 0.0% 10.30 10.30 10.30 1,000
28 Jun 2022 10.30 0.05 0.49% 10.20 10.30 10.20 0.00
27 Jun 2022 10.25 0.05 0.49% 10.20 10.25 10.20 0.00
24 Jun 2022 10.20 0.00 0.0% 10.20 10.20 10.20 51,500
23 Jun 2022 10.20 0.00 0.0% 10.20 10.20 10.15 74,075
22 Jun 2022 10.20 0.00 0.0% 10.20 10.20 10.20 2,000
21 Jun 2022 10.20 0.00 0.0% 10.20 10.20 10.20 4,117
20 Jun 2022 10.20 0.00 0.0% 10.20 10.20 10.20 10,654
17 Jun 2022 10.20 0.00 0.0% 10.20 10.20 10.20 8,132
16 Jun 2022 10.20 0.00 0.0% 10.20 10.20 10.20 3,846
15 Jun 2022 10.20 0.05 0.49% 10.15 10.20 10.15 1,015
14 Jun 2022 10.15 -0.05 -0.49% 10.20 10.20 10.15 6,808
13 Jun 2022 10.20 -0.20 -1.92% 10.40 10.40 10.20 0.00
10 Jun 2022 10.40 -0.05 -0.48% 10.45 10.45 10.40 3,438
09 Jun 2022 10.45 0.15 1.46% 10.30 10.45 10.30 24,154
08 Jun 2022 10.30 0.00 0.0% 10.30 10.30 10.30 0.00
07 Jun 2022 10.30 0.10 0.98% 10.25 10.30 10.25 2,117
06 Jun 2022 10.20 -0.10 -0.97% 10.30 10.30 10.20 349
03 Jun 2022 10.30 0.00 +0.00% 10.30 10.30 10.30 0.00
02 Jun 2022 10.30 0.00 0.0% 10.30 10.30 10.30 0.00
01 Jun 2022 10.30 0.00 0.0% 10.30 10.30 10.30 10,858
31 May 2022 10.30 0.00 0.0% 10.30 10.30 10.30 300
30 May 2022 10.30 0.00 0.0% 10.30 10.30 10.30 2,581
27 May 2022 10.30 0.00 0.0% 10.30 10.30 10.25 2,250
26 May 2022 10.30 0.00 0.0% 10.30 10.30 10.25 472
25 May 2022 10.30 0.10 0.98% 10.20 10.30 10.20 1,658
24 May 2022 10.20 0.00 0.0% 10.20 10.20 10.20 64
23 May 2022 10.20 0.00 0.0% 10.20 10.20 10.20 1,194
20 May 2022 10.20 0.00 0.0% 10.20 10.20 10.20 0.00
19 May 2022 10.20 -0.05 -0.49% 10.30 10.40 10.20 352
18 May 2022 10.25 0.00 0.0% 10.25 10.25 10.25 1,514
17 May 2022 10.25 0.10 0.99% 10.15 10.25 10.15 0.00
16 May 2022 10.15 0.00 0.0% 10.15 10.15 10.15 615
13 May 2022 10.15 0.10 1.0% 10.15 10.15 10.15 1,984
12 May 2022 10.05 -0.10 -0.99% 10.15 10.15 10.05 0.00
Su Consulta Reciente
LSE
TFG
Tetragon F..
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.

Inicie sesión en ADVFN
Regístrase ahora

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

P: V: D:20220810 15:18:33