TLGO.MC - Talgo, S.A.

MCE - MCE Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20194.62504.65504.59004.63504.635075,265
Aug 15, 20194.60004.64004.53504.58004.5800130,148
Aug 14, 20194.60504.69504.58004.60004.6000179,281
Aug 13, 20194.81004.81004.58504.65004.6500577,191
Aug 12, 20194.90504.91004.80504.80504.8050128,783
Aug 09, 20194.98504.98504.81004.90004.9000233,301
Aug 08, 20195.01005.05004.96504.99504.995079,544
Aug 07, 20195.00005.05004.94504.97004.970095,779
Aug 06, 20195.00005.12004.96005.02005.0200244,556
Aug 05, 20194.90505.02004.90004.96004.9600251,412
Aug 02, 20194.90005.04004.90004.90504.9050276,508
Aug 01, 20194.85504.94504.84504.90004.9000152,978
Jul 31, 20194.86004.88504.81004.87004.8700125,569
Jul 30, 20194.98004.98004.82004.85004.8500195,185
Jul 29, 20194.90005.03004.89004.91504.9150223,620
Jul 26, 20195.05005.05004.85004.91504.9150376,481
Jul 25, 20195.10005.17005.04005.05005.0500340,525
Jul 24, 20195.03005.08005.02005.07005.0700193,690
Jul 23, 20195.07005.10004.96005.01005.0100766,621
Jul 22, 20195.09005.17005.00005.07005.0700285,525
Jul 19, 20195.33005.41005.12005.12005.1200483,160
Jul 18, 20195.38005.43005.29005.41005.4100246,833
Jul 17, 20195.44005.54005.36005.41005.4100285,643
Jul 16, 20195.43005.47005.39005.46005.4600210,507
Jul 15, 20195.37005.48005.37005.43005.4300150,309
Jul 12, 20195.25005.45005.25005.40005.4000129,637
Jul 11, 20195.32005.33005.25005.31005.3100151,496
Jul 10, 20195.20005.33005.18005.31005.3100163,687
Jul 09, 20195.31005.31005.18005.19005.1900210,352
Jul 08, 20195.34005.38005.30005.32005.3200339,195
Jul 05, 20195.40005.43005.35005.36005.3600109,590
Jul 04, 20195.45005.53005.40005.40005.4000456,846
Jul 03, 20195.52005.52005.42005.45005.4500292,995
Jul 02, 20195.53005.53005.44005.45005.450092,354
Jul 01, 20195.52005.58005.52005.53005.5300186,894
Jun 28, 20195.46005.50005.43005.48005.4800110,697
Jun 27, 20195.51005.51005.42005.46005.4600139,522
Jun 26, 20195.56005.56005.50005.50005.5000150,463
Jun 25, 20195.57005.59005.53005.55005.550076,127
Jun 24, 20195.60005.64005.54005.56005.5600169,644
Jun 21, 20195.57005.65005.53005.61005.6100404,671
Jun 20, 20195.57005.58005.51005.51005.510084,505
Jun 19, 20195.55005.65005.54005.56005.560086,641
Jun 18, 20195.46005.66005.42005.62005.6200373,923
Jun 17, 20195.55005.58005.46005.47005.47001,200,572
Jun 14, 20195.63005.65005.55005.55005.550084,055
Jun 13, 20195.61005.69005.58005.64005.6400346,396
Jun 12, 20195.69005.69005.57005.59005.590045,253
Jun 11, 20195.56005.70005.56005.65005.6500230,004
Jun 10, 20195.62005.64005.55005.56005.560085,052
Jun 07, 20195.51005.61005.51005.56005.5600189,412
Jun 06, 20195.58005.61005.51005.51005.5100165,968
Jun 05, 20195.64005.64005.56005.56005.5600160,316
Jun 04, 20195.62005.66005.59005.62005.6200114,112
Jun 03, 20195.66005.66005.57005.64005.640095,435
May 31, 20195.67005.76005.60005.63005.6300342,972
May 30, 20195.64005.66005.60005.65005.650054,084
May 29, 20195.63005.68005.58005.63005.6300227,940
May 28, 20195.69005.69005.59005.64005.6400706,695
May 27, 20195.58005.69005.57005.66005.6600244,560
May 24, 20195.54005.66005.54005.59005.5900147,566
May 23, 20195.62005.66005.52005.53005.5300175,591
May 22, 20195.59005.70005.59005.62005.6200114,113
May 21, 20195.68005.68005.59005.63005.630065,302
May 20, 20195.75005.75005.57005.64005.6400213,201
May 17, 20195.64005.74005.62005.73005.7300143,962
May 16, 20195.64005.69005.52005.61005.6100345,202
May 15, 20195.77005.77005.52005.60005.6000247,106
May 14, 20195.72005.79005.65005.74005.7400151,139
May 13, 20195.75005.76005.63005.63005.6300111,148
May 10, 20195.65005.74005.63005.70005.700088,908
May 09, 20195.72005.72005.55005.59005.5900856,633
May 08, 20195.65005.74005.65005.71005.7100244,623
May 07, 20195.80005.84005.64005.69005.6900167,551
May 06, 20195.78005.81005.48005.75005.7500413,391
May 03, 20195.90005.90005.79005.79005.7900173,954
May 02, 20195.82005.89005.82005.86005.860061,050
Apr 30, 20195.80005.92005.77005.88005.8800276,185
Apr 29, 20195.80005.88005.77005.82005.8200154,465
Apr 26, 20195.77005.85005.77005.84005.8400143,416
Apr 25, 20195.78005.85005.78005.78005.7800305,874
Apr 24, 20195.81005.81005.76005.78005.780081,787
Apr 23, 20195.88005.88005.77005.80005.8000168,837
Apr 18, 20195.84005.90005.83005.87005.8700106,358
Apr 17, 20195.90005.94005.84005.86005.8600115,458
Apr 16, 20195.82005.91005.82005.89005.8900189,111
Apr 15, 20195.93005.95005.83005.85005.8500192,461
Apr 12, 20195.85005.97005.81005.92005.9200424,478
Apr 11, 20195.85005.91005.82005.82005.8200177,190
Apr 10, 20195.78005.88005.77005.85005.8500312,624
Apr 09, 20195.85005.88005.75005.76005.7600340,718
Apr 08, 20195.98005.98005.86005.86005.8600271,897
Apr 05, 20195.83005.98005.82005.95005.9500555,218
Apr 04, 20195.80005.85005.73005.82005.8200253,143
Apr 03, 20195.77005.83005.76005.80005.8000678,883
Apr 02, 20195.81005.81005.68005.74005.7400204,415
Apr 01, 20195.78005.86005.75005.78005.7800452,791
Mar 29, 20195.85005.85005.76005.76005.7600248,088
Mar 28, 20195.74005.84005.74005.80005.8000239,465
Mar 27, 20195.74005.88005.74005.76005.7600548,735
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...