Italia markets closed

Tyson Foods, Inc. (TF7A.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
56,73-0,01 (-0,02%)
Alla chiusura: 08:03AM CEST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202456,7356,7356,7356,7356,73-
25 apr 202456,7456,7456,7456,7456,74-
24 apr 202456,8156,8156,8156,8156,81-
23 apr 202456,6256,6256,6256,6256,62-
22 apr 202456,0456,6356,0456,6356,6310
19 apr 202454,8754,8754,8754,8754,87-
18 apr 202454,6654,6654,6654,6654,66-
17 apr 202454,5254,5254,5254,5254,52-
16 apr 202454,4254,4254,4254,4254,42-
15 apr 202454,0554,0554,0554,0554,05-
12 apr 202455,1355,9155,1355,9155,918
11 apr 202453,8753,8753,8753,8753,87-
10 apr 202454,4854,6154,2654,6154,611.100
09 apr 202454,1654,1654,1654,1654,16-
08 apr 202454,2054,2054,2054,2054,20-
05 apr 202454,7054,7254,2954,3554,35155
04 apr 202453,1053,1053,1053,1053,10-
03 apr 202453,1353,1353,1353,1353,13-
02 apr 202453,6253,6253,6253,6253,62-
28 mar 202454,0754,0754,0754,0754,07-
27 mar 202453,5053,5053,5053,5053,50-
26 mar 202453,6553,6553,6553,6553,65-
25 mar 202453,3553,3553,3553,3553,35-
22 mar 202453,3653,9053,3653,9053,9010
21 mar 202453,1453,1453,1453,1453,1450
20 mar 202452,3052,3052,3052,3052,30-
19 mar 202451,3251,9451,3251,9451,9410
18 mar 202451,3751,3751,3751,3751,37-
15 mar 202451,2351,2351,2351,2351,23-
14 mar 202450,8750,8750,8750,8750,87-
13 mar 202450,4450,4450,4450,4450,44-
12 mar 202450,7950,7950,7950,7950,79-
11 mar 202449,1949,6749,1949,6749,67220
08 mar 202448,7848,7848,7048,7048,7018
07 mar 202448,6848,6848,6848,6848,68-
06 mar 202449,2349,2348,9048,9048,9035
05 mar 202448,9149,3548,9149,3549,3510
04 mar 202449,2749,2748,7648,7648,7661
01 mar 202449,9749,9749,9749,9749,97-
29 feb 202449,4949,4949,4449,4449,4420
29 feb 20240.49 Dividendo
28 feb 202449,7549,7549,7549,7549,26-
27 feb 202449,6049,6049,6049,6049,11-
26 feb 202449,4249,4249,4249,4248,93-
23 feb 202448,8148,8148,8148,8148,33-
22 feb 202449,4949,4949,4949,4949,00-
21 feb 202449,7249,7249,7249,7249,24-
20 feb 202449,0149,3149,0149,3148,8310
19 feb 202449,0349,5849,0349,5849,1010
16 feb 202448,6048,6048,6048,6048,12-
15 feb 202448,2248,3148,2248,3147,8315
14 feb 202447,9447,9447,9447,9447,46-
13 feb 202448,5348,9248,5348,9248,449
12 feb 202448,4748,5748,4748,5748,0982
09 feb 202449,8349,8349,0749,0748,5915
08 feb 202449,7649,7849,7649,7849,29100
07 feb 202451,2051,2050,4350,4349,9365
06 feb 202453,2354,3753,2354,3753,8311
05 feb 202451,9851,9851,9851,9851,47-
02 feb 202451,9151,9151,9051,9151,40147
01 feb 202450,4850,4850,4850,4849,98-
31 gen 202450,5350,5350,5350,5350,03-
30 gen 202450,2650,2650,2650,2649,76-
29 gen 202450,4351,1050,4351,1050,6010
26 gen 202449,5450,4149,5050,4149,9150
25 gen 202448,6249,5848,5849,5849,0911
24 gen 202448,9449,4348,6548,6548,1821
23 gen 202447,9249,0147,9249,0148,53-
22 gen 202448,5148,5148,5148,5148,03-
19 gen 202449,0049,0049,0049,0048,52-
18 gen 202449,5550,3249,5550,3249,82100
17 gen 202449,9249,9249,9249,9249,43-
16 gen 202449,9049,9049,9049,9049,41-
15 gen 202449,7249,7249,7249,7249,24-
12 gen 202449,1949,7249,1949,7249,241
11 gen 202449,4249,4649,4249,4648,9740
10 gen 202450,3750,3750,3750,3749,87-
09 gen 202449,8549,8549,8549,8549,36-
08 gen 202449,9449,9449,9449,9449,45-
05 gen 202450,0950,0949,5849,6249,13430
04 gen 202449,7449,7449,6049,6049,1134
03 gen 202450,4051,0349,8849,8849,38105
02 gen 202448,5050,4048,5050,4049,902
29 dic 202348,2448,2448,2448,2447,77-
28 dic 202347,3347,3347,3347,3346,86-
27 dic 202347,9247,9247,4047,4046,93172
22 dic 202346,7147,0646,7147,0646,6010
21 dic 202347,0647,0647,0647,0646,5920
20 dic 202347,0147,0146,7846,7846,32100
19 dic 202347,0847,0847,0847,0846,62-
18 dic 202347,2747,7247,2347,7247,25150
15 dic 202347,4047,5447,4047,5447,085
14 dic 202347,8247,8247,8247,8247,35-
13 dic 202346,3146,3146,3146,3145,85-
12 dic 202347,3147,3147,3147,3146,84-
11 dic 202347,4647,4647,4647,4646,99-
08 dic 202347,5648,0147,5648,0147,5324
07 dic 202346,8348,4245,9448,4247,941.238
06 dic 202346,1146,3146,1146,3145,8520
05 dic 202345,6946,1945,6946,1945,7315
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...