|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-07-12 | 1,225,400 | 7.29 | 7.29 | 7.19 | 7.24 | 00:00:00 | | 2005-07-13 | 1,119,000 | 7.26 | 7.28 | 7.19 | 7.23 | 00:00:00 | | 2005-07-14 | 820,600 | 7.26 | 7.26 | 7.20 | 7.24 | 00:00:00 | | 2005-07-15 | 882,700 | 7.21 | 7.28 | 7.21 | 7.25 | 00:00:00 | | 2005-07-18 | 428,200 | 7.29 | 7.30 | 7.23 | 7.26 | 00:00:00 | | 2005-07-19 | 461,600 | 7.25 | 7.29 | 7.23 | 7.24 | 00:00:00 | | 2005-07-20 | 1,879,200 | 7.24 | 7.44 | 7.23 | 7.41 | 00:00:00 | | 2005-07-21 | 1,510,400 | 7.46 | 7.53 | 7.31 | 7.36 | 00:00:00 | | 2005-07-22 | 465,100 | 7.39 | 7.40 | 7.32 | 7.35 | 00:00:00 | | 2005-07-25 | 615,100 | 7.39 | 7.40 | 7.32 | 7.38 | 00:00:00 | | 2005-07-26 | 696,200 | 7.39 | 7.45 | 7.34 | 7.43 | 00:00:00 | | 2005-07-27 | 2,110,000 | 7.38 | 7.39 | 7.17 | 7.24 | 00:00:00 | | 2005-07-28 | 793,300 | 7.26 | 7.30 | 7.23 | 7.23 | 00:00:00 | | 2005-07-29 | 2,366,900 | 7.26 | 7.26 | 7.06 | 7.16 | 00:00:00 | | 2005-08-01 | 1,112,700 | 7.19 | 7.19 | 7.05 | 7.18 | 00:00:00 | | 2005-08-02 | 812,400 | 7.17 | 7.20 | 7.14 | 7.20 | 00:00:00 | | 2005-08-03 | 1,084,900 | 7.19 | 7.22 | 7.12 | 7.15 | 00:00:00 | | 2005-08-04 | 919,000 | 7.18 | 7.18 | 7.10 | 7.14 | 00:00:00 | | 2005-08-05 | 935,600 | 7.17 | 7.17 | 7.06 | 7.06 | 00:00:00 | | 2005-08-08 | 1,052,900 | 7.10 | 7.18 | 7.08 | 7.16 | 00:00:00 | | 2005-08-09 | 955,300 | 7.12 | 7.17 | 7.09 | 7.14 | 00:00:00 | | 2005-08-10 | 1,207,700 | 7.16 | 7.17 | 7.09 | 7.12 | 00:00:00 | | 2005-08-11 | 342,600 | 7.12 | 7.14 | 7.10 | 7.13 | 00:00:00 | | 2005-08-12 | 459,300 | 7.16 | 7.17 | 7.10 | 7.14 | 00:00:00 | | 2005-08-15 | 581,400 | 7.17 | 7.20 | 7.12 | 7.16 | 00:00:00 | | 2005-08-16 | 1,673,700 | 7.22 | 7.27 | 7.11 | 7.13 | 00:00:00 | | 2005-08-17 | 826,800 | 7.13 | 7.15 | 7.10 | 7.11 | 00:00:00 | | 2005-08-18 | 531,400 | 7.14 | 7.14 | 7.07 | 7.09 | 00:00:00 | | 2005-08-19 | 463,400 | 7.08 | 7.14 | 7.08 | 7.14 | 00:00:00 | | 2005-08-22 | 621,500 | 7.15 | 7.18 | 7.10 | 7.14 | 00:00:00 | | 2005-08-23 | 320,100 | 7.17 | 7.17 | 7.11 | 7.12 | 00:00:00 | | 2005-08-24 | 527,800 | 7.13 | 7.13 | 7.07 | 7.11 | 00:00:00 | | 2005-08-25 | 412,500 | 7.10 | 7.10 | 7.03 | 7.04 | 00:00:00 | | 2005-08-26 | 1,046,800 | 7.08 | 7.08 | 6.92 | 6.95 | 00:00:00 | | 2005-08-29 | 681,000 | 6.92 | 7.01 | 6.88 | 6.97 | 00:00:00 | | 2005-08-30 | 1,443,700 | 7.02 | 7.05 | 6.95 | 7.00 | 00:00:00 | | 2005-08-31 | 742,600 | 7.03 | 7.07 | 7.02 | 7.05 | 00:00:00 | | 2005-09-01 | 691,600 | 7.10 | 7.12 | 7.06 | 7.08 | 00:00:00 | | 2005-09-02 | 606,100 | 7.11 | 7.12 | 7.07 | 7.12 | 00:00:00 | | 2005-09-05 | 665,700 | 7.09 | 7.18 | 7.09 | 7.14 | 00:00:00 | | 2005-09-06 | 1,207,800 | 7.16 | 7.18 | 7.07 | 7.10 | 00:00:00 | | 2005-09-07 | 654,200 | 7.11 | 7.15 | 7.10 | 7.14 | 00:00:00 | | 2005-09-08 | 577,600 | 7.16 | 7.16 | 7.13 | 7.15 | 00:00:00 | | 2005-09-09 | 601,300 | 7.16 | 7.18 | 7.13 | 7.16 | 00:00:00 | | 2005-09-12 | 548,500 | 7.19 | 7.19 | 7.10 | 7.13 | 00:00:00 | | 2005-09-13 | 511,400 | 7.15 | 7.17 | 7.12 | 7.14 | 00:00:00 | | 2005-09-14 | 772,300 | 7.15 | 7.18 | 7.13 | 7.14 | 00:00:00 | | 2005-09-15 | 511,100 | 7.14 | 7.19 | 7.12 | 7.14 | 00:00:00 | | 2005-09-16 | 946,200 | 7.18 | 7.18 | 7.13 | 7.15 | 00:00:00 | | 2005-09-19 | 1,224,600 | 7.17 | 7.17 | 7.12 | 7.17 | 00:00:00 | | 2005-09-20 | 1,041,500 | 7.19 | 7.19 | 7.12 | 7.15 | 00:00:00 | | 2005-09-21 | 937,700 | 7.15 | 7.16 | 7.10 | 7.11 | 00:00:00 | | 2005-09-22 | 1,902,300 | 7.12 | 7.12 | 7.00 | 7.00 | 00:00:00 | | 2005-09-23 | 1,130,300 | 7.03 | 7.05 | 6.97 | 6.99 | 00:00:00 | | 2005-09-26 | 1,995,200 | 7.03 | 7.14 | 7.02 | 7.10 | 00:00:00 | | 2005-09-27 | 954,400 | 7.14 | 7.14 | 7.01 | 7.03 | 00:00:00 | | 2005-09-28 | 1,460,100 | 7.06 | 7.12 | 7.02 | 7.05 | 00:00:00 | | 2005-09-29 | 3,426,800 | 7.09 | 7.22 | 7.07 | 7.16 | 00:00:00 | | 2005-09-30 | 1,673,800 | 7.23 | 7.24 | 7.18 | 7.18 | 00:00:00 | | 2005-10-03 | 477,400 | 7.21 | 7.22 | 7.18 | 7.20 | 00:00:00 | | 2005-10-04 | 1,028,500 | 7.23 | 7.23 | 7.14 | 7.17 | 00:00:00 | | 2005-10-05 | 608,500 | 7.12 | 7.21 | 7.11 | 7.17 | 00:00:00 | | 2005-10-06 | 953,800 | 7.12 | 7.17 | 7.10 | 7.14 | 00:00:00 | | 2005-10-07 | 692,100 | 7.13 | 7.18 | 7.10 | 7.11 | 00:00:00 | | 2005-10-10 | 1,035,900 | 7.11 | 7.18 | 7.11 | 7.14 | 00:00:00 | | 2005-10-11 | 695,400 | 7.15 | 7.15 | 7.09 | 7.09 | 00:00:00 | | 2005-10-12 | 737,600 | 7.11 | 7.11 | 7.02 | 7.02 | 00:00:00 | | 2005-10-13 | 1,169,400 | 7.03 | 7.10 | 6.92 | 6.93 | 00:00:00 | | 2005-10-14 | 1,382,500 | 6.98 | 6.99 | 6.89 | 6.94 | 00:00:00 | | 2005-10-17 | 441,300 | 7.00 | 7.00 | 6.93 | 6.93 | 00:00:00 | | 2005-10-18 | 835,800 | 7.00 | 7.00 | 6.85 | 6.85 | 00:00:00 | | 2005-10-19 | 3,308,400 | 6.87 | 6.87 | 6.73 | 6.76 | 00:00:00 | | 2005-10-20 | 2,424,700 | 6.84 | 6.90 | 6.70 | 6.70 | 00:00:00 | | 2005-10-21 | 1,102,900 | 6.66 | 6.78 | 6.66 | 6.70 | 00:00:00 | | 2005-10-24 | 1,258,700 | 6.73 | 6.77 | 6.68 | 6.73 | 00:00:00 | | 2005-10-25 | 1,680,400 | 6.79 | 6.79 | 6.68 | 6.70 | 00:00:00 | | 2005-10-26 | 1,513,800 | 6.77 | 6.78 | 6.65 | 6.67 | 00:00:00 | | 2005-10-27 | 2,862,000 | 6.68 | 6.68 | 6.43 | 6.56 | 00:00:00 | | 2005-10-28 | 1,187,300 | 6.54 | 6.63 | 6.52 | 6.61 | 00:00:00 | | 2005-10-31 | 2,326,500 | 6.75 | 6.77 | 6.67 | 6.70 | 00:00:00 | | 2005-11-01 | 766,000 | 6.72 | 6.72 | 6.59 | 6.60 | 00:00:00 | | 2005-11-02 | 1,373,400 | 6.68 | 6.76 | 6.65 | 6.75 | 00:00:00 | | 2005-11-03 | 1,872,800 | 6.82 | 6.91 | 6.78 | 6.91 | 00:00:00 | | 2005-11-04 | 3,074,100 | 6.95 | 7.02 | 6.92 | 6.98 | 00:00:00 | | 2005-11-07 | 927,200 | 7.02 | 7.02 | 6.88 | 6.90 | 00:00:00 | | 2005-11-08 | 1,679,200 | 6.98 | 6.99 | 6.83 | 6.84 | 00:00:00 | | 2005-11-09 | 528,900 | 6.90 | 6.92 | 6.85 | 6.88 | 00:00:00 | | 2005-11-10 | 584,300 | 6.94 | 6.94 | 6.85 | 6.88 | 00:00:00 | | 2005-11-11 | 1,259,800 | 6.94 | 6.95 | 6.85 | 6.88 | 00:00:00 | | 2005-11-14 | 1,445,000 | 6.85 | 6.90 | 6.77 | 6.78 | 00:00:00 | | 2005-11-15 | 1,096,100 | 6.76 | 6.83 | 6.76 | 6.81 | 00:00:00 | | 2005-11-16 | 1,135,500 | 6.87 | 6.87 | 6.73 | 6.78 | 00:00:00 | | 2005-11-17 | 1,176,900 | 6.82 | 6.86 | 6.77 | 6.78 | 00:00:00 | | 2005-11-18 | 738,400 | 6.80 | 6.84 | 6.77 | 6.80 | 00:00:00 | | 2005-11-21 | 597,600 | 6.80 | 6.82 | 6.74 | 6.74 | 00:00:00 | | 2005-11-22 | 339,600 | 6.78 | 6.78 | 6.74 | 6.76 | 00:00:00 | | 2005-11-23 | 608,700 | 6.80 | 6.80 | 6.75 | 6.79 | 00:00:00 | | 2005-11-24 | 371,500 | 6.82 | 6.83 | 6.74 | 6.78 | 00:00:00 | | 2005-11-25 | 577,300 | 6.80 | 6.80 | 6.76 | 6.78 | 00:00:00 | | 2005-11-28 | 1,109,600 | 6.78 | 6.82 | 6.76 | 6.78 | 00:00:00 | | 2005-11-29 | 1,527,500 | 6.77 | 6.94 | 6.77 | 6.88 | 00:00:00 | | 2005-11-30 | 1,142,000 | 6.88 | 6.91 | 6.81 | 6.81 | 00:00:00 | | 2005-12-01 | 1,746,300 | 6.85 | 6.93 | 6.81 | 6.90 | 00:00:00 | | 2005-12-02 | 1,154,100 | 6.96 | 6.97 | 6.85 | 6.87 | 00:00:00 | | 2005-12-05 | 778,900 | 6.93 | 6.93 | 6.81 | 6.82 | 00:00:00 | | 2005-12-06 | 818,800 | 6.86 | 6.88 | 6.81 | 6.83 | 00:00:00 | | 2005-12-07 | 1,822,600 | 6.88 | 7.00 | 6.79 | 6.95 | 00:00:00 | | 2005-12-08 | 632,000 | 6.95 | 6.96 | 6.90 | 6.96 | 00:00:00 | | 2005-12-09 | 830,200 | 7.00 | 7.00 | 6.91 | 6.99 | 00:00:00 | | 2005-12-12 | 1,200,600 | 7.00 | 7.08 | 6.99 | 7.08 | 00:00:00 | | 2005-12-13 | 593,800 | 7.09 | 7.10 | 7.06 | 7.09 | 00:00:00 | | 2005-12-14 | 839,200 | 7.10 | 7.10 | 6.98 | 7.04 | 00:00:00 | | 2005-12-15 | 940,000 | 7.05 | 7.07 | 7.00 | 7.00 | 00:00:00 | | 2005-12-16 | 1,872,800 | 7.07 | 7.12 | 6.97 | 7.10 | 00:00:00 | | 2005-12-19 | 798,800 | 7.10 | 7.15 | 7.10 | 7.10 | 00:00:00 | | 2005-12-20 | 765,600 | 7.08 | 7.13 | 7.06 | 7.12 | 00:00:00 | | 2005-12-21 | 1,365,700 | 7.11 | 7.15 | 7.08 | 7.15 | 00:00:00 | | 2005-12-22 | 1,527,800 | 7.12 | 7.16 | 7.09 | 7.11 | 00:00:00 | | 2005-12-23 | 860,800 | 7.11 | 7.16 | 7.11 | 7.12 | 00:00:00 | | 2005-12-26 | 0 | 7.12 | 7.12 | 7.12 | 7.12 | 00:00:00 | | 2005-12-27 | 1,340,000 | 7.14 | 7.26 | 7.12 | 7.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 > >> |
|
