La bourse est fermée

TTS (Transport Trade Services) S.A. (TTS.RO)

BVB - BVB Prix différé. Devise en RON
Ajouter à la liste dynamique
25,000,00 (0,00 %)
À la clôture : 05:58PM EEST
Durée:
19 juil. 2023 - 19 juil. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en RONTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
19 juil. 202425,1025,1024,9025,0025,0047 917
18 juil. 202424,9525,1524,9525,0025,0045 290
17 juil. 202425,0025,1524,7024,9524,95115 677
16 juil. 202425,2525,2525,0025,0025,009 004
15 juil. 202425,2025,3024,7525,2525,25113 019
12 juil. 202425,3025,3024,9525,2025,20102 223
11 juil. 202425,1025,3025,0525,3025,3023 829
10 juil. 202425,3025,3025,0025,1025,1017 978
09 juil. 202425,5025,5025,0025,2025,2083 378
08 juil. 202425,5025,5025,3025,5025,5023 195
05 juil. 202425,5025,6525,2525,4525,4550 766
04 juil. 202425,6525,6525,4525,5025,5014 660
03 juil. 202425,5025,6525,2025,6025,6014 266
02 juil. 202425,4525,6525,0525,5025,5061 728
01 juil. 202425,4525,4525,0525,4525,4529 612
28 juin 202425,2525,5524,9025,4525,4549 326
27 juin 202425,6025,7525,1025,3025,3044 870
26 juin 202425,8525,8525,5525,8025,8016 183
25 juin 202425,9525,9525,5525,8025,8034 356
21 juin 202425,7026,0025,6026,0026,00201 706
20 juin 202424,7526,0524,7525,6025,60159 123
19 juin 202424,9025,2524,6524,7524,7576 388
18 juin 202425,3025,4025,0525,3025,3026 162
17 juin 202425,3025,4025,0025,2525,2540 902
14 juin 202425,4025,4025,0025,0025,0013 581
13 juin 202425,3025,4524,9525,4525,45497 410
12 juin 202425,5525,5525,0525,1025,1022 849
11 juin 202425,9025,9025,3025,5525,5521 980
10 juin 202425,9026,0525,7025,7025,7024 735
07 juin 202425,9525,9525,7025,8525,8528 697
06 juin 202425,7525,8525,5025,8525,8526 638
05 juin 202425,6525,8025,5525,7525,7516 357
04 juin 202425,7025,7525,4525,6525,6517 225
03 juin 202425,9025,9525,5025,7025,7026 257
31 mai 202425,6026,8025,6025,9025,90131 299
30 mai 202424,0024,7023,8524,7024,70245 667
29 mai 202424,1024,2523,9024,0524,0518 598
28 mai 202422,8024,1522,6524,0024,00107 943
27 mai 202423,4523,4522,7022,8022,8073 440
24 mai 202423,3523,4523,0023,4523,4588 255
24 mai 20241.14 Dividende
23 mai 202424,2524,2523,8024,0522,9146 361
22 mai 202424,2024,3524,1024,1523,0138 997
21 mai 202424,2524,4024,1524,1523,0149 883
20 mai 202424,2524,3024,1024,2023,0522 289
17 mai 202424,4024,5024,1024,2523,1060 929
16 mai 202424,0024,8022,6024,2523,10248 374
15 mai 202426,0026,1525,3025,6024,3952 632
14 mai 202425,5026,0025,4026,0024,7737 070
13 mai 202426,0026,0025,4025,5024,2974 374
10 mai 202426,3026,3025,8526,1024,8622 189
09 mai 202426,3026,4026,1026,3025,0570 854
08 mai 202426,8026,8026,3026,3025,05278 984
07 mai 202426,7026,9026,6526,8525,5826 534
02 mai 202426,8026,9026,5526,7025,438 322
30 avr. 202426,7526,9026,6026,8025,538 842
29 avr. 202426,8527,0026,6526,7025,4388 572
26 avr. 202427,0027,0026,6026,9025,6214 913
25 avr. 202426,9527,1026,6527,0025,72156 121
24 avr. 202427,0027,0026,6526,7525,4812 461
23 avr. 202426,6527,1026,6026,8525,5847 603
22 avr. 202426,5027,0026,4526,7025,4328 477
19 avr. 202426,5026,7526,4026,4025,155 978
18 avr. 202426,6526,9526,5526,5525,2910 301
17 avr. 202426,2026,8026,2026,6525,3938 857
16 avr. 202426,4026,6025,8526,0024,7733 906
15 avr. 202426,7526,7526,1526,6025,3423 985
12 avr. 202427,1527,4026,2026,7525,4842 740
11 avr. 202427,8027,8027,1027,2025,9128 202
10 avr. 202427,8528,1027,7027,8526,5331 567
09 avr. 202428,1028,1027,7528,0526,7223 671
08 avr. 202428,2028,3027,8528,1026,7728 351
05 avr. 202428,6528,7028,2028,3026,9623 137
04 avr. 202428,6528,7528,2528,6527,2940 414
03 avr. 202428,5528,7528,3528,4027,0520 024
02 avr. 202428,4028,5528,2028,5027,1553 567
01 avr. 202428,3028,7028,3028,3527,0113 479
29 mars 202428,5028,9028,1028,8027,4354 933
28 mars 202428,0028,5027,6028,5027,1599 372
27 mars 202428,1028,1027,8028,0026,6724 023
26 mars 202427,8028,2027,8028,1026,7746 252
25 mars 202427,5028,0027,2027,8026,4852 966
22 mars 202427,1027,6026,8027,5026,2065 437
21 mars 202427,1027,1026,9027,1025,82220 947
20 mars 202426,8027,1026,6027,0025,7263 814
19 mars 202426,4027,0026,0026,6025,3444 273
18 mars 202426,9026,9026,0026,2024,9643 495
15 mars 202427,0027,0026,6026,9025,6219 531
14 mars 202426,8027,2026,7027,0025,7249 676
13 mars 202425,7026,8025,5026,6025,3471 477
12 mars 202425,5026,2025,5025,5024,2986 814
11 mars 202427,0027,0025,3025,5024,29196 156
08 mars 202428,0028,0026,8027,0025,7288 115
07 mars 202427,9028,2027,4027,8026,48100 636
06 mars 202428,5028,6027,3027,8026,48405 231
05 mars 202429,3029,5028,9029,2027,8264 212
04 mars 202429,8029,9029,2029,3027,9122 883
01 mars 202430,0030,0029,0029,6028,2078 333
29 févr. 202429,1030,1029,0030,1028,67183 314
28 févr. 202429,1029,2028,9029,1027,7211 465
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...