Echtzeit-Aktienkurs Tubacex S.A.
Bid:
Ask:
Aktienkurse zur Tubacex S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.12.2021 | 1,60 | 1,60 | 1,60 | 1,60 | -2,32% | - |
| 22.11.2021 | 1,64 | 1,64 | 1,64 | 1,64 | 0,00% | - |
| 21.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 20.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 13.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 20.07.2021 | 1,46 | 1,46 | 1,46 | 1,46 | -1,95% | - |
| 30.06.2021 | 1,52 | 1,52 | 1,49 | 1,49 | -5,10% | - |
| 29.06.2021 | 1,57 | 1,57 | 1,57 | 1,57 | 0,00% | - |
| 25.06.2021 | 1,57 | 1,57 | 1,57 | 1,57 | 0,00% | - |
| 23.06.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 18.06.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 15.06.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 27.05.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 04.05.2021 | 1,72 | 1,72 | 1,72 | 1,72 | -9,14% | - |
| 14.04.2021 | 1,89 | 1,89 | 1,89 | 1,89 | 0,11% | - |
| 07.04.2021 | 1,92 | 1,92 | 1,89 | 1,89 | 6,96% | - |
| 18.03.2021 | 1,77 | 1,77 | 1,77 | 1,77 | 0,00% | - |
| 16.03.2021 | 1,78 | 1,78 | 1,77 | 1,77 | 0,28% | - |
| 15.03.2021 | 1,79 | 1,79 | 1,76 | 1,76 | 2,74% | - |
| 12.03.2021 | 1,72 | 1,72 | 1,72 | 1,72 | 17,47% | - |
| 08.03.2021 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 04.03.2021 | 1,46 | 1,46 | 1,46 | 1,46 | 4,29% | - |
| 01.03.2021 | 1,40 | 1,40 | 1,40 | 1,40 | 0,07% | - |
| 04.02.2021 | 1,40 | 1,40 | 1,40 | 1,40 | -0,78% | - |
| 03.02.2021 | 1,46 | 1,46 | 1,41 | 1,41 | -5,31% | - |
| 02.02.2021 | 1,53 | 1,53 | 1,49 | 1,49 | 2,41% | - |
| 01.02.2021 | 1,34 | 1,48 | 1,34 | 1,45 | 6,52% | - |
| 31.12.2020 | 1,39 | 1,41 | 1,35 | 1,37 | -0,15% | - |
| 30.12.2020 | 1,33 | 1,41 | 1,31 | 1,37 | 0,37% | - |
| 29.12.2020 | 1,36 | 1,40 | 1,29 | 1,36 | -0,66% | - |
| 28.12.2020 | 1,40 | 1,43 | 1,35 | 1,37 | -2,70% | - |
| 24.12.2020 | 1,40 | 1,44 | 1,37 | 1,41 | 0,50% | - |
| 23.12.2020 | 1,42 | 1,45 | 1,37 | 1,40 | -1,82% | - |
| 22.12.2020 | 1,41 | 1,43 | 1,35 | 1,43 | 2,59% | - |
| 21.12.2020 | 1,43 | 1,43 | 1,35 | 1,39 | -4,13% | - |
| 18.12.2020 | 1,47 | 1,49 | 1,44 | 1,45 | -0,48% | - |
| 17.12.2020 | 1,42 | 1,49 | 1,40 | 1,46 | 3,55% | - |
| 16.12.2020 | 1,42 | 1,53 | 1,40 | 1,41 | -1,81% | - |
| 15.12.2020 | 1,44 | 1,48 | 1,39 | 1,44 | -1,85% | - |
| 14.12.2020 | 1,51 | 1,53 | 1,39 | 1,46 | 0,34% | - |
| 11.12.2020 | 1,47 | 1,49 | 1,41 | 1,46 | -3,57% | - |
| 10.12.2020 | 1,51 | 1,56 | 1,44 | 1,51 | -0,13% | - |
| 09.12.2020 | 1,50 | 1,56 | 1,49 | 1,51 | -0,39% | - |
| 08.12.2020 | 1,49 | 1,56 | 1,48 | 1,52 | -0,07% | - |
| 07.12.2020 | 1,51 | 1,58 | 1,49 | 1,52 | 0,26% | - |
| 04.12.2020 | 1,46 | 1,56 | 1,46 | 1,52 | 2,02% | - |
| 03.12.2020 | 1,44 | 1,51 | 1,43 | 1,49 | -0,20% | - |
| 02.12.2020 | 1,49 | 1,49 | 1,39 | 1,49 | 2,55% | - |
| 01.12.2020 | 1,45 | 1,51 | 1,40 | 1,45 | 0,97% | - |
| 30.11.2020 | 1,48 | 1,52 | 1,41 | 1,44 | -3,55% | - |
| 27.11.2020 | 1,48 | 1,60 | 1,43 | 1,49 | 1,02% | - |
| 26.11.2020 | 1,46 | 1,54 | 1,44 | 1,48 | 0,41% | - |
| 25.11.2020 | 1,58 | 1,64 | 1,43 | 1,47 | -5,34% | - |
| 24.11.2020 | 1,46 | 1,61 | 1,45 | 1,55 | 9,14% | - |
| 23.11.2020 | 1,34 | 1,46 | 1,33 | 1,42 | 6,59% | - |
| 20.11.2020 | 1,33 | 1,48 | 1,31 | 1,34 | -1,11% | - |
| 19.11.2020 | 1,28 | 1,35 | 1,24 | 1,35 | 2,97% | - |
| 18.11.2020 | 1,33 | 1,37 | 1,28 | 1,31 | -2,46% | - |
| 17.11.2020 | 1,36 | 1,38 | 1,28 | 1,34 | -0,37% | - |
| 16.11.2020 | 1,16 | 1,38 | 1,16 | 1,35 | 17,82% | - |
| 13.11.2020 | 1,14 | 1,22 | 1,11 | 1,15 | 0,09% | - |
| 12.11.2020 | 1,12 | 1,16 | 1,11 | 1,14 | 1,24% | - |
| 11.11.2020 | 1,10 | 1,15 | 1,08 | 1,13 | 1,71% | - |
| 10.11.2020 | 1,14 | 1,20 | 1,06 | 1,11 | -0,80% | - |
| 09.11.2020 | 1,08 | 1,19 | 1,04 | 1,12 | 1,73% | - |
| 06.11.2020 | 1,08 | 1,16 | 1,05 | 1,10 | 0,27% | - |
| 05.11.2020 | 1,01 | 1,14 | 1,01 | 1,10 | 8,50% | - |
| 04.11.2020 | 1,04 | 1,08 | 1,01 | 1,01 | -2,36% | - |
| 03.11.2020 | 1,01 | 1,10 | 1,01 | 1,04 | 4,38% | - |
| 02.11.2020 | 0,98 | 0,99 | 0,95 | 0,99 | 5,19% | - |
| 30.10.2020 | 0,93 | 1,00 | 0,93 | 0,94 | 2,16% | - |
| 29.10.2020 | 1,01 | 1,01 | 0,92 | 0,92 | -7,46% | - |
| 28.10.2020 | 1,04 | 1,08 | 1,00 | 1,00 | -6,59% | - |
| 27.10.2020 | 1,08 | 1,11 | 1,07 | 1,07 | -3,17% | - |
| 26.10.2020 | 1,12 | 1,12 | 1,07 | 1,10 | -1,16% | - |
| 23.10.2020 | 1,11 | 1,15 | 1,09 | 1,12 | 2,38% | - |
| 22.10.2020 | 1,12 | 1,13 | 1,09 | 1,09 | -3,19% | - |
| 21.10.2020 | 1,20 | 1,20 | 1,12 | 1,13 | -4,00% | - |
| 20.10.2020 | 1,19 | 1,22 | 1,17 | 1,17 | -1,59% | - |
| 19.10.2020 | 1,20 | 1,22 | 1,19 | 1,19 | -1,16% | - |
| 16.10.2020 | 1,19 | 1,25 | 1,19 | 1,21 | 1,17% | - |
| 15.10.2020 | 1,22 | 1,28 | 1,17 | 1,19 | -4,18% | - |
| 14.10.2020 | 1,26 | 1,30 | 1,22 | 1,25 | -1,58% | - |
| 13.10.2020 | 1,32 | 1,34 | 1,27 | 1,27 | -3,95% | - |
| 12.10.2020 | 1,21 | 1,36 | 1,21 | 1,32 | 8,13% | - |
| 09.10.2020 | 1,23 | 1,25 | 1,20 | 1,22 | -2,56% | - |
| 08.10.2020 | 1,22 | 1,26 | 1,17 | 1,25 | 0,32% | - |
| 07.10.2020 | 1,23 | 1,31 | 1,21 | 1,25 | -1,50% | - |
| 06.10.2020 | 1,10 | 1,33 | 1,10 | 1,27 | 11,65% | - |
| 05.10.2020 | 1,05 | 1,16 | 1,05 | 1,13 | 6,59% | - |
| 02.10.2020 | 1,03 | 1,09 | 1,03 | 1,06 | -2,21% | - |
| 01.10.2020 | 1,07 | 1,09 | 1,07 | 1,09 | 0,18% | - |
| 30.09.2020 | 1,03 | 1,11 | 1,03 | 1,09 | 2,55% | - |
| 29.09.2020 | 1,06 | 1,07 | 1,04 | 1,06 | -0,19% | - |
| 28.09.2020 | 1,04 | 1,08 | 1,04 | 1,06 | 1,44% | - |
| 25.09.2020 | 1,03 | 1,06 | 1,03 | 1,05 | -0,19% | - |
| 24.09.2020 | 1,01 | 1,08 | 1,01 | 1,05 | -5,42% | - |
| 23.09.2020 | 1,08 | 1,11 | 1,08 | 1,11 | 2,03% | - |
| 22.09.2020 | 1,08 | 1,15 | 1,08 | 1,09 | -0,64% | - |
| 21.09.2020 | 1,18 | 1,18 | 1,09 | 1,09 | -7,77% | - |