|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-12-27 | 1,340,000 | 7.14 | 7.26 | 7.12 | 7.20 | 00:00:00 | | 2005-12-28 | 1,080,100 | 7.24 | 7.24 | 7.15 | 7.19 | 00:00:00 | | 2005-12-29 | 1,081,400 | 7.23 | 7.23 | 7.18 | 7.18 | 00:00:00 | | 2005-12-30 | 593,300 | 7.17 | 7.20 | 7.12 | 7.17 | 00:00:00 | | 2006-01-02 | 459,400 | 7.20 | 7.24 | 7.17 | 7.17 | 00:00:00 | | 2006-01-03 | 1,638,200 | 7.20 | 7.20 | 7.09 | 7.11 | 00:00:00 | | 2006-01-04 | 885,900 | 7.16 | 7.20 | 7.12 | 7.18 | 00:00:00 | | 2006-01-05 | 1,177,500 | 7.19 | 7.19 | 7.09 | 7.12 | 00:00:00 | | 2006-01-06 | 0 | 7.12 | 7.12 | 7.12 | 7.12 | 00:00:00 | | 2006-01-09 | 1,483,100 | 7.10 | 7.16 | 7.09 | 7.10 | 00:00:00 | | 2006-01-10 | 1,356,100 | 7.08 | 7.19 | 7.08 | 7.17 | 00:00:00 | | 2006-01-11 | 1,612,400 | 7.19 | 7.27 | 7.17 | 7.27 | 00:00:00 | | 2006-01-12 | 1,903,800 | 7.29 | 7.38 | 7.28 | 7.33 | 00:00:00 | | 2006-01-13 | 1,474,800 | 7.34 | 7.37 | 7.25 | 7.30 | 00:00:00 | | 2006-01-16 | 1,584,400 | 7.29 | 7.48 | 7.27 | 7.45 | 00:00:00 | | 2006-01-17 | 3,144,000 | 7.45 | 7.52 | 7.35 | 7.41 | 00:00:00 | | 2006-01-18 | 3,290,500 | 7.35 | 7.45 | 7.29 | 7.42 | 00:00:00 | | 2006-01-19 | 4,484,100 | 7.42 | 7.69 | 7.42 | 7.61 | 00:00:00 | | 2006-01-20 | 4,189,500 | 7.65 | 7.76 | 7.61 | 7.74 | 00:00:00 | | 2006-01-23 | 1,502,100 | 7.67 | 7.74 | 7.60 | 7.69 | 00:00:00 | | 2006-01-24 | 2,074,800 | 7.72 | 7.82 | 7.62 | 7.72 | 00:00:00 | | 2006-01-25 | 1,471,800 | 7.75 | 7.83 | 7.69 | 7.76 | 00:00:00 | | 2006-01-26 | 1,194,400 | 7.73 | 7.80 | 7.72 | 7.74 | 00:00:00 | | 2006-01-27 | 1,724,200 | 7.80 | 7.84 | 7.63 | 7.75 | 00:00:00 | | 2006-01-30 | 964,600 | 7.75 | 7.77 | 7.69 | 7.69 | 00:00:00 | | 2006-01-31 | 1,962,600 | 7.63 | 7.72 | 7.59 | 7.60 | 00:00:00 | | 2006-02-01 | 963,800 | 7.63 | 7.76 | 7.62 | 7.69 | 00:00:00 | | 2006-02-02 | 1,009,400 | 7.70 | 7.73 | 7.63 | 7.64 | 00:00:00 | | 2006-02-03 | 913,600 | 7.62 | 7.72 | 7.62 | 7.65 | 00:00:00 | | 2006-02-06 | 864,400 | 7.70 | 7.70 | 7.61 | 7.61 | 00:00:00 | | 2006-02-07 | 1,697,800 | 7.70 | 7.82 | 7.69 | 7.75 | 00:00:00 | | 2006-02-08 | 2,826,000 | 7.73 | 7.95 | 7.71 | 7.94 | 00:00:00 | | 2006-02-09 | 2,815,000 | 7.96 | 8.12 | 7.95 | 8.01 | 00:00:00 | | 2006-02-10 | 1,222,100 | 8.00 | 8.08 | 7.96 | 8.03 | 00:00:00 | | 2006-02-13 | 1,396,700 | 8.07 | 8.17 | 7.99 | 8.12 | 00:00:00 | | 2006-02-14 | 2,913,600 | 8.08 | 8.09 | 7.96 | 8.01 | 00:00:00 | | 2006-02-15 | 1,419,300 | 7.99 | 8.06 | 7.99 | 8.03 | 00:00:00 | | 2006-02-16 | 1,090,500 | 8.07 | 8.11 | 8.02 | 8.07 | 00:00:00 | | 2006-02-17 | 3,852,800 | 8.13 | 8.37 | 8.08 | 8.30 | 00:00:00 | | 2006-02-20 | 1,773,900 | 8.26 | 8.42 | 8.26 | 8.33 | 00:00:00 | | 2006-02-21 | 3,631,700 | 8.45 | 8.45 | 8.15 | 8.17 | 00:00:00 | | 2006-02-22 | 1,807,000 | 8.20 | 8.25 | 8.11 | 8.14 | 00:00:00 | | 2006-02-23 | 1,199,400 | 8.17 | 8.21 | 8.05 | 8.06 | 00:00:00 | | 2006-02-24 | 887,400 | 8.06 | 8.14 | 8.05 | 8.10 | 00:00:00 | | 2006-02-27 | 4,764,700 | 8.09 | 8.32 | 8.09 | 8.30 | 00:00:00 | | 2006-02-28 | 10,379,500 | 8.29 | 9.05 | 8.20 | 8.84 | 00:00:00 | | 2006-03-01 | 7,759,400 | 9.00 | 9.16 | 8.96 | 9.10 | 00:00:00 | | 2006-03-02 | 3,000,100 | 9.12 | 9.13 | 8.95 | 8.96 | 00:00:00 | | 2006-03-03 | 2,667,400 | 9.01 | 9.04 | 8.98 | 9.00 | 00:00:00 | | 2006-03-06 | 1,782,300 | 9.03 | 9.11 | 9.01 | 9.04 | 00:00:00 | | 2006-03-07 | 2,443,100 | 9.03 | 9.25 | 9.03 | 9.25 | 00:00:00 | | 2006-03-08 | 2,614,300 | 9.28 | 9.39 | 9.19 | 9.21 | 00:00:00 | | 2006-03-09 | 1,050,100 | 9.31 | 9.32 | 9.23 | 9.23 | 00:00:00 | | 2006-03-10 | 977,300 | 9.23 | 9.27 | 9.17 | 9.25 | 00:00:00 | | 2006-03-13 | 1,522,100 | 9.31 | 9.31 | 9.24 | 9.27 | 00:00:00 | | 2006-03-14 | 1,154,200 | 9.30 | 9.34 | 9.30 | 9.32 | 00:00:00 | | 2006-03-15 | 1,690,600 | 9.36 | 9.43 | 9.33 | 9.40 | 00:00:00 | | 2006-03-16 | 3,237,900 | 9.45 | 9.72 | 9.27 | 9.44 | 00:00:00 | | 2006-03-17 | 2,555,800 | 9.54 | 9.74 | 9.51 | 9.67 | 00:00:00 | | 2006-03-20 | 1,701,200 | 9.73 | 9.73 | 9.56 | 9.61 | 00:00:00 | | 2006-03-21 | 950,900 | 9.65 | 9.69 | 9.60 | 9.69 | 00:00:00 | | 2006-03-22 | 1,391,000 | 9.69 | 9.74 | 9.61 | 9.63 | 00:00:00 | | 2006-03-23 | 711,200 | 9.61 | 9.69 | 9.56 | 9.66 | 00:00:00 | | 2006-03-24 | 944,700 | 9.67 | 9.70 | 9.60 | 9.64 | 00:00:00 | | 2006-03-27 | 465,100 | 9.60 | 9.64 | 9.53 | 9.53 | 00:00:00 | | 2006-03-28 | 1,211,800 | 9.54 | 9.59 | 9.47 | 9.54 | 00:00:00 | | 2006-03-29 | 1,760,200 | 9.49 | 9.79 | 9.48 | 9.61 | 00:00:00 | | 2006-03-30 | 4,812,800 | 9.60 | 9.60 | 9.16 | 9.22 | 00:00:00 | | 2006-03-31 | 1,796,900 | 9.15 | 9.33 | 9.10 | 9.20 | 00:00:00 | | 2006-04-03 | 1,337,300 | 9.20 | 9.30 | 9.07 | 9.09 | 00:00:00 | | 2006-04-04 | 2,238,100 | 9.09 | 9.11 | 8.93 | 9.07 | 00:00:00 | | 2006-04-05 | 2,815,800 | 9.09 | 9.32 | 9.08 | 9.32 | 00:00:00 | | 2006-04-06 | 1,067,700 | 9.38 | 9.38 | 9.15 | 9.15 | 00:00:00 | | 2006-04-07 | 1,306,400 | 9.11 | 9.16 | 9.09 | 9.10 | 00:00:00 | | 2006-04-10 | 519,800 | 9.11 | 9.23 | 9.10 | 9.20 | 00:00:00 | | 2006-04-11 | 648,100 | 9.15 | 9.21 | 9.10 | 9.11 | 00:00:00 | | 2006-04-12 | 1,157,900 | 9.08 | 9.17 | 9.04 | 9.09 | 00:00:00 | | 2006-04-13 | 178,300 | 9.09 | 9.14 | 9.09 | 9.10 | 00:00:00 | | 2006-04-14 | 0 | 9.10 | 9.10 | 9.10 | 9.10 | 00:00:00 | | 2006-04-17 | 0 | 9.10 | 9.10 | 9.10 | 9.10 | 00:00:00 | | 2006-04-18 | 1,862,100 | 9.05 | 9.09 | 8.93 | 8.94 | 00:00:00 | | 2006-04-19 | 2,977,700 | 9.01 | 9.18 | 8.95 | 9.15 | 00:00:00 | | 2006-04-20 | 963,100 | 9.10 | 9.22 | 9.07 | 9.20 | 00:00:00 | | 2006-04-21 | 1,205,400 | 9.20 | 9.24 | 9.11 | 9.15 | 00:00:00 | | 2006-04-24 | 1,009,900 | 9.12 | 9.16 | 9.07 | 9.16 | 00:00:00 | | 2006-04-25 | 749,800 | 9.16 | 9.20 | 9.11 | 9.13 | 00:00:00 | | 2006-04-26 | 968,000 | 9.15 | 9.18 | 9.02 | 9.05 | 00:00:00 | | 2006-04-27 | 3,104,000 | 8.90 | 8.95 | 8.70 | 8.94 | 00:00:00 | | 2006-04-28 | 6,062,900 | 8.82 | 8.83 | 8.75 | 8.76 | 00:00:00 | | 2006-05-01 | 0 | 8.76 | 8.76 | 8.76 | 8.76 | 00:00:00 | | 2006-05-02 | 5,551,300 | 8.76 | 8.82 | 8.75 | 8.79 | 00:00:00 | | 2006-05-03 | 3,222,300 | 8.80 | 8.80 | 8.76 | 8.77 | 00:00:00 | | 2006-05-04 | 3,589,100 | 8.77 | 8.79 | 8.76 | 8.77 | 00:00:00 | | 2006-05-05 | 3,690,100 | 8.49 | 8.49 | 8.38 | 8.40 | 00:00:00 | | 2006-05-08 | 3,766,800 | 8.41 | 8.42 | 8.40 | 8.41 | 00:00:00 | | 2006-05-09 | 1,801,500 | 8.40 | 8.42 | 8.40 | 8.40 | 00:00:00 | | 2006-05-10 | 1,958,200 | 8.40 | 8.42 | 8.40 | 8.42 | 00:00:00 | | 2006-05-11 | 1,660,200 | 8.41 | 8.44 | 8.41 | 8.41 | 00:00:00 | | 2006-05-12 | 3,558,400 | 8.41 | 8.42 | 8.41 | 8.42 | 00:00:00 | | 2006-05-15 | 1,371,600 | 8.42 | 8.43 | 8.41 | 8.41 | 00:00:00 | | 2006-05-16 | 1,770,900 | 8.41 | 8.42 | 8.41 | 8.41 | 00:00:00 | | 2006-05-17 | 1,496,700 | 8.41 | 8.43 | 8.41 | 8.41 | 00:00:00 | | 2006-05-18 | 6,432,300 | 8.41 | 8.43 | 8.39 | 8.40 | 00:00:00 | | 2006-05-19 | 2,846,600 | 8.40 | 8.41 | 8.39 | 8.40 | 00:00:00 | | 2006-05-22 | 2,367,600 | 8.40 | 8.41 | 8.39 | 8.39 | 00:00:00 | | 2006-05-23 | 4,890,900 | 8.39 | 8.44 | 8.39 | 8.42 | 00:00:00 | | 2006-05-24 | 1,792,000 | 8.40 | 8.42 | 8.40 | 8.40 | 00:00:00 | | 2006-05-25 | 1,087,700 | 8.41 | 8.42 | 8.40 | 8.40 | 00:00:00 | | 2006-05-26 | 2,020,600 | 8.41 | 8.41 | 8.40 | 8.40 | 00:00:00 | | 2006-05-29 | 1,090,600 | 8.40 | 8.41 | 8.40 | 8.40 | 00:00:00 | | 2006-05-30 | 1,709,100 | 8.40 | 8.41 | 8.40 | 8.40 | 00:00:00 | | 2006-05-31 | 4,329,100 | 8.40 | 8.43 | 8.40 | 8.41 | 00:00:00 | | 2006-06-01 | 490,800 | 8.41 | 8.43 | 8.41 | 8.42 | 00:00:00 | | 2006-06-02 | 3,504,500 | 8.43 | 8.45 | 8.42 | 8.42 | 00:00:00 | | 2006-06-05 | 1,005,600 | 8.42 | 8.45 | 8.42 | 8.43 | 00:00:00 | | 2006-06-06 | 2,117,300 | 8.43 | 8.45 | 8.43 | 8.43 | 00:00:00 | | 2006-06-07 | 1,194,600 | 8.43 | 8.45 | 8.43 | 8.44 | 00:00:00 | | 2006-06-08 | 4,107,300 | 8.44 | 8.45 | 8.44 | 8.44 | 00:00:00 | | 2006-06-09 | 1,955,500 | 8.45 | 8.46 | 8.44 | 8.46 | 00:00:00 | | 2006-06-12 | 1,233,900 | 8.45 | 8.47 | 8.44 | 8.45 | 00:00:00 | | 2006-06-13 | 2,539,700 | 8.46 | 8.46 | 8.45 | 8.46 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 > >> |
|
