|
 YELL PUBLICIDAD - [Ticker: TPI.MC] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | TPI.MC quotes from 2000-01-01 to 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-08-10 | 906,100 | 5.17 | 5.18 | 5.08 | 5.14 | 00:00:00 | | 2004-08-11 | 924,600 | 5.21 | 5.21 | 5.02 | 5.06 | 00:00:00 | | 2004-08-12 | 730,900 | 5.05 | 5.17 | 5.04 | 5.10 | 00:00:00 | | 2004-08-13 | 1,065,700 | 5.05 | 5.09 | 5.01 | 5.04 | 00:00:00 | | 2004-08-16 | 0 | 5.04 | 5.04 | 5.04 | 5.04 | 00:00:00 | | 2004-08-17 | 1,092,100 | 5.12 | 5.20 | 5.06 | 5.17 | 00:00:00 | | 2004-08-18 | 300,600 | 5.19 | 5.20 | 5.09 | 5.17 | 00:00:00 | | 2004-08-19 | 1,188,400 | 5.22 | 5.27 | 5.11 | 5.13 | 00:00:00 | | 2004-08-20 | 583,100 | 5.13 | 5.21 | 5.12 | 5.16 | 00:00:00 | | 2004-08-23 | 641,100 | 5.18 | 5.30 | 5.18 | 5.30 | 00:00:00 | | 2004-08-24 | 629,600 | 5.31 | 5.34 | 5.26 | 5.32 | 00:00:00 | | 2004-08-25 | 277,200 | 5.30 | 5.34 | 5.27 | 5.29 | 00:00:00 | | 2004-08-26 | 602,800 | 5.33 | 5.40 | 5.30 | 5.37 | 00:00:00 | | 2004-08-27 | 614,300 | 5.39 | 5.39 | 5.32 | 5.35 | 00:00:00 | | 2004-08-30 | 366,000 | 5.36 | 5.39 | 5.34 | 5.36 | 00:00:00 | | 2004-08-31 | 821,500 | 5.35 | 5.42 | 5.33 | 5.38 | 00:00:00 | | 2004-09-01 | 632,900 | 5.42 | 5.45 | 5.39 | 5.45 | 00:00:00 | | 2004-09-02 | 826,500 | 5.43 | 5.46 | 5.40 | 5.43 | 00:00:00 | | 2004-09-03 | 783,400 | 5.43 | 5.48 | 5.40 | 5.48 | 00:00:00 | | 2004-09-06 | 633,600 | 5.48 | 5.56 | 5.48 | 5.55 | 00:00:00 | | 2004-09-07 | 829,200 | 5.55 | 5.57 | 5.51 | 5.57 | 00:00:00 | | 2004-09-08 | 1,317,900 | 5.53 | 5.58 | 5.53 | 5.56 | 00:00:00 | | 2004-09-09 | 1,051,400 | 5.55 | 5.55 | 5.48 | 5.50 | 00:00:00 | | 2004-09-10 | 577,800 | 5.48 | 5.55 | 5.48 | 5.53 | 00:00:00 | | 2004-09-13 | 864,000 | 5.58 | 5.65 | 5.55 | 5.65 | 00:00:00 | | 2004-09-14 | 341,200 | 5.65 | 5.66 | 5.57 | 5.59 | 00:00:00 | | 2004-09-15 | 484,500 | 5.61 | 5.65 | 5.60 | 5.60 | 00:00:00 | | 2004-09-16 | 197,300 | 5.60 | 5.62 | 5.57 | 5.60 | 00:00:00 | | 2004-09-17 | 455,200 | 5.62 | 5.65 | 5.58 | 5.61 | 00:00:00 | | 2004-09-20 | 596,100 | 5.64 | 5.64 | 5.49 | 5.56 | 00:00:00 | | 2004-09-21 | 817,300 | 5.53 | 5.63 | 5.53 | 5.58 | 00:00:00 | | 2004-09-22 | 748,300 | 5.59 | 5.59 | 5.49 | 5.52 | 00:00:00 | | 2004-09-23 | 701,500 | 5.47 | 5.53 | 5.46 | 5.53 | 00:00:00 | | 2004-09-24 | 1,994,400 | 5.53 | 5.60 | 5.50 | 5.56 | 00:00:00 | | 2004-09-27 | 1,151,700 | 5.53 | 5.56 | 5.49 | 5.53 | 00:00:00 | | 2004-09-28 | 1,856,100 | 5.50 | 5.62 | 5.48 | 5.61 | 00:00:00 | | 2004-09-29 | 1,860,200 | 5.60 | 5.72 | 5.58 | 5.69 | 00:00:00 | | 2004-09-30 | 1,418,500 | 5.69 | 5.73 | 5.63 | 5.63 | 00:00:00 | | 2004-10-01 | 2,271,900 | 5.66 | 5.82 | 5.64 | 5.80 | 00:00:00 | | 2004-10-04 | 1,638,200 | 5.81 | 5.90 | 5.81 | 5.85 | 00:00:00 | | 2004-10-05 | 1,508,100 | 5.84 | 5.89 | 5.78 | 5.79 | 00:00:00 | | 2004-10-06 | 669,500 | 5.83 | 5.89 | 5.79 | 5.87 | 00:00:00 | | 2004-10-07 | 1,267,500 | 5.85 | 5.89 | 5.84 | 5.89 | 00:00:00 | | 2004-10-08 | 628,400 | 5.85 | 5.87 | 5.81 | 5.81 | 00:00:00 | | 2004-10-11 | 232,100 | 5.81 | 5.84 | 5.72 | 5.80 | 00:00:00 | | 2004-10-12 | 0 | 5.80 | 5.80 | 5.80 | 5.80 | 00:00:00 | | 2004-10-13 | 1,965,300 | 5.73 | 5.86 | 5.73 | 5.78 | 00:00:00 | | 2004-10-14 | 2,119,100 | 5.77 | 5.77 | 5.66 | 5.70 | 00:00:00 | | 2004-10-15 | 1,290,700 | 5.65 | 5.69 | 5.63 | 5.64 | 00:00:00 | | 2004-10-18 | 370,500 | 5.66 | 5.68 | 5.63 | 5.64 | 00:00:00 | | 2004-10-19 | 999,900 | 5.70 | 5.79 | 5.69 | 5.74 | 00:00:00 | | 2004-10-20 | 1,195,700 | 5.69 | 5.73 | 5.65 | 5.66 | 00:00:00 | | 2004-10-21 | 1,055,500 | 5.68 | 5.72 | 5.68 | 5.69 | 00:00:00 | | 2004-10-22 | 839,200 | 5.68 | 5.77 | 5.66 | 5.72 | 00:00:00 | | 2004-10-25 | 666,300 | 5.66 | 5.67 | 5.63 | 5.63 | 00:00:00 | | 2004-10-26 | 1,082,900 | 5.67 | 5.71 | 5.65 | 5.70 | 00:00:00 | | 2004-10-27 | 997,000 | 5.71 | 5.78 | 5.67 | 5.76 | 00:00:00 | | 2004-10-28 | 1,047,700 | 5.77 | 5.84 | 5.77 | 5.82 | 00:00:00 | | 2004-10-29 | 1,449,000 | 5.80 | 5.89 | 5.77 | 5.77 | 00:00:00 | | 2004-11-01 | 0 | 5.77 | 5.77 | 5.77 | 5.77 | 00:00:00 | | 2004-11-02 | 1,227,400 | 5.79 | 5.88 | 5.79 | 5.86 | 00:00:00 | | 2004-11-03 | 677,800 | 5.88 | 5.88 | 5.83 | 5.88 | 00:00:00 | | 2004-11-04 | 1,168,800 | 5.88 | 5.91 | 5.85 | 5.91 | 00:00:00 | | 2004-11-05 | 1,874,700 | 5.96 | 6.00 | 5.95 | 5.97 | 00:00:00 | | 2004-11-08 | 1,844,600 | 5.95 | 6.13 | 5.94 | 6.06 | 00:00:00 | | 2004-11-09 | 908,200 | 6.10 | 6.14 | 6.02 | 6.05 | 00:00:00 | | 2004-11-10 | 1,598,900 | 6.11 | 6.17 | 6.05 | 6.15 | 00:00:00 | | 2004-11-11 | 1,558,400 | 6.13 | 6.17 | 6.09 | 6.13 | 00:00:00 | | 2004-11-12 | 5,261,700 | 6.17 | 6.19 | 6.10 | 6.10 | 00:00:00 | | 2004-11-15 | 1,208,900 | 6.12 | 6.17 | 6.07 | 6.07 | 00:00:00 | | 2004-11-16 | 831,300 | 6.07 | 6.11 | 5.95 | 5.98 | 00:00:00 | | 2004-11-17 | 991,900 | 6.00 | 6.06 | 5.98 | 6.06 | 00:00:00 | | 2004-11-18 | 491,600 | 6.00 | 6.11 | 6.00 | 6.10 | 00:00:00 | | 2004-11-19 | 1,627,600 | 6.10 | 6.15 | 6.10 | 6.11 | 00:00:00 | | 2004-11-22 | 916,600 | 6.05 | 6.14 | 6.05 | 6.14 | 00:00:00 | | 2004-11-23 | 907,300 | 6.15 | 6.16 | 6.11 | 6.13 | 00:00:00 | | 2004-11-24 | 627,600 | 6.17 | 6.17 | 6.10 | 6.13 | 00:00:00 | | 2004-11-25 | 675,600 | 6.11 | 6.17 | 6.11 | 6.13 | 00:00:00 | | 2004-11-26 | 596,700 | 6.13 | 6.17 | 6.11 | 6.15 | 00:00:00 | | 2004-11-29 | 517,700 | 6.12 | 6.17 | 6.12 | 6.13 | 00:00:00 | | 2004-11-30 | 950,900 | 6.10 | 6.17 | 6.10 | 6.14 | 00:00:00 | | 2004-12-01 | 1,089,800 | 6.11 | 6.25 | 6.11 | 6.25 | 00:00:00 | | 2004-12-02 | 951,400 | 6.26 | 6.27 | 6.21 | 6.24 | 00:00:00 | | 2004-12-03 | 769,300 | 6.24 | 6.29 | 6.21 | 6.27 | 00:00:00 | | 2004-12-06 | 0 | 6.27 | 6.27 | 6.27 | 6.27 | 00:00:00 | | 2004-12-07 | 1,112,600 | 6.22 | 6.39 | 6.21 | 6.30 | 00:00:00 | | 2004-12-08 | 0 | 6.30 | 6.30 | 6.30 | 6.30 | 00:00:00 | | 2004-12-09 | 1,003,600 | 6.32 | 6.38 | 6.27 | 6.32 | 00:00:00 | | 2004-12-10 | 1,453,200 | 6.32 | 6.43 | 6.30 | 6.43 | 00:00:00 | | 2004-12-13 | 922,300 | 6.44 | 6.49 | 6.41 | 6.47 | 00:00:00 | | 2004-12-14 | 6,137,400 | 6.49 | 6.76 | 6.49 | 6.70 | 00:00:00 | | 2004-12-15 | 1,726,000 | 6.77 | 6.85 | 6.72 | 6.76 | 00:00:00 | | 2004-12-16 | 1,358,400 | 6.72 | 6.85 | 6.66 | 6.84 | 00:00:00 | | 2004-12-17 | 2,403,800 | 6.79 | 6.92 | 6.72 | 6.92 | 00:00:00 | | 2004-12-20 | 2,078,000 | 6.89 | 7.01 | 6.82 | 6.92 | 00:00:00 | | 2004-12-21 | 1,173,400 | 6.91 | 6.95 | 6.85 | 6.90 | 00:00:00 | | 2004-12-22 | 1,250,700 | 6.94 | 6.98 | 6.86 | 6.95 | 00:00:00 | | 2004-12-23 | 667,200 | 6.98 | 6.98 | 6.89 | 6.95 | 00:00:00 | | 2004-12-24 | 0 | 6.95 | 6.95 | 6.95 | 6.95 | 00:00:00 | | 2004-12-27 | 598,700 | 6.90 | 6.97 | 6.89 | 6.93 | 00:00:00 | | 2004-12-28 | 522,900 | 6.94 | 6.97 | 6.92 | 6.95 | 00:00:00 | | 2004-12-29 | 363,700 | 6.96 | 6.96 | 6.91 | 6.91 | 00:00:00 | | 2004-12-30 | 815,800 | 6.91 | 6.93 | 6.82 | 6.82 | 00:00:00 | | 2004-12-31 | 0 | 6.82 | 6.82 | 6.82 | 6.82 | 00:00:00 | | 2005-01-03 | 534,000 | 6.78 | 6.92 | 6.77 | 6.88 | 00:00:00 | | 2005-01-04 | 688,100 | 6.84 | 6.89 | 6.81 | 6.83 | 00:00:00 | | 2005-01-05 | 1,113,500 | 6.77 | 6.82 | 6.71 | 6.74 | 00:00:00 | | 2005-01-06 | 0 | 6.74 | 6.74 | 6.74 | 6.74 | 00:00:00 | | 2005-01-07 | 2,088,100 | 6.74 | 6.74 | 6.65 | 6.67 | 00:00:00 | | 2005-01-10 | 1,095,300 | 6.71 | 6.71 | 6.65 | 6.65 | 00:00:00 | | 2005-01-11 | 1,149,600 | 6.67 | 6.69 | 6.57 | 6.58 | 00:00:00 | | 2005-01-12 | 945,600 | 6.57 | 6.68 | 6.55 | 6.65 | 00:00:00 | | 2005-01-13 | 1,686,500 | 6.70 | 6.75 | 6.67 | 6.68 | 00:00:00 | | 2005-01-14 | 1,334,300 | 6.67 | 6.73 | 6.60 | 6.73 | 00:00:00 | | 2005-01-17 | 503,000 | 6.75 | 6.78 | 6.73 | 6.77 | 00:00:00 | | 2005-01-18 | 896,900 | 6.77 | 6.78 | 6.69 | 6.73 | 00:00:00 | | 2005-01-19 | 561,100 | 6.73 | 6.78 | 6.73 | 6.73 | 00:00:00 | | 2005-01-20 | 1,017,700 | 6.70 | 6.72 | 6.58 | 6.58 | 00:00:00 | | 2005-01-21 | 885,700 | 6.54 | 6.68 | 6.53 | 6.63 | 00:00:00 | | 2005-01-24 | 814,800 | 6.59 | 6.60 | 6.57 | 6.58 | 00:00:00 | | 2005-01-25 | 492,300 | 6.58 | 6.67 | 6.58 | 6.67 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 > >> |
|
