Italia markets closed

TKH Group N.V. (TWEKA.AS)

Amsterdam - Amsterdam Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
42,84-0,26 (-0,60%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
01 giu 2023 - 01 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mag 202442,8043,0442,5642,8442,84112.041
30 mag 202442,6643,2442,5443,1043,1042.782
29 mag 202443,7043,7042,6842,8442,84118.813
28 mag 202443,4643,8243,2843,7243,7269.966
27 mag 202442,5843,4042,5643,3043,3078.253
24 mag 202442,0043,1441,5042,5442,54230.332
23 mag 202441,1241,2440,7441,0441,0466.509
22 mag 202440,8841,0440,6441,0441,0429.948
21 mag 202441,3641,7240,6640,8040,8064.700
20 mag 202441,2041,4240,9441,2441,2438.235
17 mag 202440,5841,2040,4241,2041,2075.413
16 mag 202440,7040,7040,2240,6640,6653.686
15 mag 202440,2240,6839,8640,4040,40132.593
14 mag 202439,5439,7439,2639,7239,7259.416
13 mag 202439,6039,6039,2639,4439,4445.549
10 mag 202440,0040,1439,2039,5039,50105.968
09 mag 202440,0440,3639,5639,8039,80113.882
09 mag 20241.7 Dividendo
08 mag 202441,5042,0041,1441,2639,56125.812
07 mag 202441,5441,6840,8041,6039,89102.468
06 mag 202439,0041,7038,3241,0439,35208.272
03 mag 202439,9240,6239,8239,9438,2994.168
02 mag 202440,7240,7239,4639,8638,2291.798
30 apr 202441,0041,1040,5640,5638,8964.096
29 apr 202439,9641,1839,9041,0039,3190.003
26 apr 202439,7239,9439,5039,5637,9352.382
25 apr 202439,8440,0239,3839,4237,8066.245
24 apr 202440,0240,5839,8639,8638,2275.145
23 apr 202440,4240,4239,6839,8638,2250.906
22 apr 202440,3040,5039,3840,1238,4759.790
19 apr 202440,4840,6640,1840,2038,5444.014
18 apr 202440,7840,8240,4040,6839,0042.192
17 apr 202440,2240,7840,2240,4238,7547.927
16 apr 202440,0840,4639,9240,4038,7454.885
15 apr 202440,6841,0040,4240,7039,0257.997
12 apr 202441,6441,7640,5440,7239,0463.316
11 apr 202441,2041,7441,0641,2039,50104.849
10 apr 202440,8041,4040,6841,2039,50113.279
09 apr 202440,6441,1440,3840,6038,9373.965
08 apr 202439,6040,6439,4240,6438,97134.218
05 apr 202439,1439,5639,0239,4237,8072.495
04 apr 202439,3239,5839,2239,5837,9565.623
03 apr 202438,8039,2238,0439,2237,60120.073
02 apr 202439,5239,9238,7038,7037,11107.556
28 mar 202439,2039,5639,0039,5037,8766.467
27 mar 202438,9039,2438,9039,1437,5356.959
26 mar 202438,7439,2838,6839,2437,6296.440
25 mar 202438,1638,6037,8838,6037,0176.601
22 mar 202437,7038,3437,7038,0236,4576.413
21 mar 202437,3437,7837,0837,7836,22118.741
20 mar 202436,6037,3436,4836,9435,42443.226
19 mar 202436,5636,8436,4236,7635,2567.030
18 mar 202436,8036,9036,5636,7635,2555.331
15 mar 202437,0037,0636,6436,7835,2682.241
14 mar 202437,3037,4036,9036,9435,4288.457
13 mar 202437,3037,3637,0037,2235,6956.336
12 mar 202437,1437,3436,8837,3435,8077.142
11 mar 202437,4437,6036,9437,1435,61118.507
08 mar 202438,6038,6037,2837,7236,17204.014
07 mar 202438,3638,8837,9038,5836,99110.400
06 mar 202437,2038,5237,1638,4436,86209.685
05 mar 202440,0040,3236,6237,1235,59513.863
04 mar 202439,2839,8438,9039,3237,70165.097
01 mar 202438,8839,1038,4239,1037,4982.212
29 feb 202438,2038,7438,0838,5836,9973.032
28 feb 202438,7239,0037,6838,1036,5379.326
27 feb 202438,7239,2838,7239,0837,4750.413
26 feb 202438,3238,8838,3238,7637,1633.128
23 feb 202438,8238,8438,1838,6837,0952.925
22 feb 202438,2038,6038,2038,4636,8843.077
21 feb 202437,9038,0037,6837,7636,2021.122
20 feb 202438,0438,0637,3237,7036,1530.024
19 feb 202438,2438,2837,8838,0436,4725.944
16 feb 202438,3038,7838,0238,3436,7672.729
15 feb 202438,0038,1037,8038,0236,4540.281
14 feb 202436,9837,8836,6637,8236,2660.977
13 feb 202437,5437,5836,7237,0635,5346.598
12 feb 202437,1838,1037,1837,6636,1156.123
09 feb 202436,6637,1436,4837,1035,5750.238
08 feb 202436,0036,5035,9436,5035,0076.070
07 feb 202436,9036,9035,7035,9434,46107.652
06 feb 202436,6236,8836,4036,8235,3060.694
05 feb 202437,1237,1236,6036,6835,1761.657
02 feb 202437,3037,5837,1037,1235,5931.498
01 feb 202437,2637,6037,1837,2035,6746.351
31 gen 202437,1237,5237,0037,4235,8864.750
30 gen 202437,2037,4437,1037,1635,6340.759
29 gen 202437,7637,7637,0237,1235,5943.308
26 gen 202437,3037,8236,8837,8036,2477.719
25 gen 202437,9237,9237,1837,4435,9075.804
24 gen 202437,3637,8637,0437,8636,3080.250
23 gen 202437,0837,1436,4437,0035,4856.187
22 gen 202436,5037,0036,5036,8435,3249.218
19 gen 202436,9636,9636,2036,2034,7131.109
18 gen 202436,1436,7835,9636,7835,2637.036
17 gen 202436,0036,0035,6035,9234,4482.831
16 gen 202436,9837,0436,3036,3034,8080.000
15 gen 202437,1437,3236,9637,1035,5731.757
12 gen 202436,8037,4436,8037,1435,6195.488
11 gen 202437,1837,2036,6036,6035,09120.665
*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...