Italia markets close in 6 hours 57 minutes
FTSE MIB
35.384,59 -25,54 (-0,07%) Dow Jones
39.869,38 -38,62 (-0,10%) Nasdaq
16.698,32 -44,07 (-0,26%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
79,40 +0,17 (+0,21%) Bitcoin EUR
61.002,27 -17,54 (-0,03%)
TXT e-solutions S.p.A. (TXE.SG)
Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 09:27AM CEST. Mercato aperto.
Periodo di tempo:
17 mag 2023 - 17 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 mag 2024 | 22,60 | 23,00 | 22,60 | 23,00 | 23,00 | - |
| 16 mag 2024 | 21,90 | 21,90 | 21,90 | 21,90 | 21,90 | - |
| 15 mag 2024 | 21,45 | 22,00 | 21,45 | 22,00 | 22,00 | - |
| 14 mag 2024 | 21,25 | 21,75 | 21,25 | 21,75 | 21,75 | - |
| 13 mag 2024 | 21,20 | 21,55 | 21,20 | 21,55 | 21,55 | - |
| 10 mag 2024 | 21,20 | 21,50 | 21,20 | 21,50 | 21,50 | - |
| 09 mag 2024 | 20,65 | 21,25 | 20,65 | 21,25 | 21,25 | - |
| 08 mag 2024 | 20,65 | 21,30 | 20,65 | 21,10 | 21,10 | - |
| 07 mag 2024 | 21,00 | 21,25 | 21,00 | 21,15 | 21,15 | - |
| 06 mag 2024 | 20,80 | 21,45 | 20,80 | 21,40 | 21,40 | - |
| 03 mag 2024 | 20,60 | 21,20 | 20,60 | 21,15 | 21,15 | - |
| 02 mag 2024 | 20,40 | 21,05 | 20,40 | 20,90 | 20,90 | - |
| 30 apr 2024 | 20,50 | 20,95 | 20,50 | 20,75 | 20,75 | - |
| 29 apr 2024 | 20,30 | 21,05 | 20,30 | 20,80 | 20,80 | - |
| 26 apr 2024 | 20,35 | 20,85 | 20,35 | 20,50 | 20,50 | - |
| 25 apr 2024 | 20,70 | 21,00 | 20,45 | 20,75 | 20,75 | - |
| 24 apr 2024 | 20,55 | 21,15 | 20,55 | 21,05 | 21,05 | - |
| 23 apr 2024 | 20,10 | 20,75 | 20,10 | 20,75 | 20,75 | - |
| 22 apr 2024 | 20,25 | 20,90 | 20,25 | 20,45 | 20,45 | - |
| 19 apr 2024 | 20,80 | 20,95 | 20,65 | 20,65 | 20,65 | - |
| 18 apr 2024 | 21,00 | 21,60 | 21,00 | 21,25 | 21,25 | - |
| 17 apr 2024 | 21,10 | 21,60 | 21,10 | 21,50 | 21,50 | - |
| 16 apr 2024 | 21,05 | 21,45 | 21,05 | 21,45 | 21,45 | - |
| 15 apr 2024 | 21,30 | 21,65 | 21,30 | 21,55 | 21,55 | - |
| 12 apr 2024 | 21,65 | 22,10 | 21,65 | 21,80 | 21,80 | - |
| 11 apr 2024 | 21,70 | 22,50 | 21,70 | 22,40 | 22,40 | - |
| 10 apr 2024 | 21,70 | 22,30 | 21,70 | 22,05 | 22,05 | - |
| 09 apr 2024 | 21,90 | 22,30 | 21,90 | 22,20 | 22,20 | - |
| 08 apr 2024 | 22,00 | 22,40 | 22,00 | 22,40 | 22,40 | - |
| 05 apr 2024 | 21,80 | 22,25 | 21,80 | 22,25 | 22,25 | - |
| 04 apr 2024 | 21,80 | 22,40 | 21,80 | 22,20 | 22,20 | - |
| 03 apr 2024 | 21,40 | 22,10 | 21,40 | 22,05 | 22,05 | - |
| 02 apr 2024 | 21,45 | 22,05 | 21,45 | 21,85 | 21,85 | - |
| 28 mar 2024 | 21,60 | 21,90 | 21,60 | 21,90 | 21,90 | - |
| 27 mar 2024 | 21,60 | 22,55 | 21,60 | 22,10 | 22,10 | - |
| 26 mar 2024 | 22,00 | 22,55 | 22,00 | 22,05 | 22,05 | - |
| 25 mar 2024 | 22,25 | 23,20 | 22,25 | 22,55 | 22,55 | - |
| 22 mar 2024 | 21,10 | 22,45 | 21,10 | 22,20 | 22,20 | - |
| 21 mar 2024 | 21,20 | 21,70 | 21,20 | 21,50 | 21,50 | - |
| 20 mar 2024 | 21,55 | 21,75 | 21,55 | 21,75 | 21,75 | - |
| 19 mar 2024 | 20,80 | 22,05 | 20,80 | 21,95 | 21,95 | - |
| 18 mar 2024 | 20,30 | 21,10 | 20,30 | 21,10 | 21,10 | - |
| 15 mar 2024 | 20,20 | 20,65 | 20,20 | 20,50 | 20,50 | - |
| 14 mar 2024 | 20,15 | 20,65 | 20,15 | 20,50 | 20,50 | - |
| 13 mar 2024 | 19,92 | 20,75 | 19,92 | 20,75 | 20,75 | - |
| 12 mar 2024 | 19,86 | 20,25 | 19,86 | 20,20 | 20,20 | - |
| 11 mar 2024 | 20,10 | 20,35 | 20,10 | 20,25 | 20,25 | - |
| 08 mar 2024 | 20,30 | 20,65 | 20,30 | 20,55 | 20,55 | - |
| 07 mar 2024 | 20,10 | 20,80 | 20,10 | 20,70 | 20,70 | - |
| 06 mar 2024 | 20,00 | 20,50 | 20,00 | 20,30 | 20,30 | - |
| 05 mar 2024 | 20,30 | 20,70 | 20,30 | 20,60 | 20,60 | - |
| 04 mar 2024 | 20,40 | 20,90 | 20,40 | 20,65 | 20,65 | - |
| 01 mar 2024 | 20,35 | 21,70 | 20,35 | 20,85 | 20,85 | 23 |
| 29 feb 2024 | 21,05 | 21,25 | 20,90 | 20,90 | 20,90 | - |
| 28 feb 2024 | 21,50 | 21,65 | 21,40 | 21,40 | 21,40 | - |
| 27 feb 2024 | 21,35 | 22,00 | 21,35 | 22,00 | 22,00 | 500 |
| 26 feb 2024 | 21,05 | 21,90 | 21,05 | 21,85 | 21,85 | - |
| 23 feb 2024 | 20,10 | 21,40 | 20,10 | 21,40 | 21,40 | - |
| 22 feb 2024 | 19,34 | 20,25 | 19,34 | 20,25 | 20,25 | - |
| 21 feb 2024 | 19,44 | 19,88 | 19,44 | 19,78 | 19,78 | - |
| 20 feb 2024 | 19,62 | 20,00 | 19,62 | 19,68 | 19,68 | - |
| 19 feb 2024 | 19,24 | 20,05 | 19,24 | 19,94 | 19,94 | - |
| 16 feb 2024 | 19,34 | 19,94 | 19,34 | 19,60 | 19,60 | - |
| 15 feb 2024 | 19,52 | 20,00 | 19,52 | 19,68 | 19,68 | - |
| 14 feb 2024 | 19,44 | 19,94 | 19,44 | 19,68 | 19,68 | - |
| 13 feb 2024 | 19,96 | 20,35 | 19,78 | 19,78 | 19,78 | - |
| 12 feb 2024 | 19,76 | 20,45 | 19,76 | 20,45 | 20,45 | - |
| 09 feb 2024 | 19,92 | 20,30 | 19,92 | 20,10 | 20,10 | - |
| 08 feb 2024 | 20,00 | 20,80 | 20,00 | 20,45 | 20,45 | - |
| 07 feb 2024 | 20,20 | 20,50 | 20,20 | 20,50 | 20,50 | - |
| 06 feb 2024 | 20,30 | 20,75 | 20,30 | 20,65 | 20,65 | - |
| 05 feb 2024 | 20,40 | 20,90 | 20,40 | 20,65 | 20,65 | - |
| 02 feb 2024 | 20,25 | 21,15 | 20,25 | 20,95 | 20,95 | - |
| 01 feb 2024 | 20,25 | 20,85 | 20,25 | 20,65 | 20,65 | - |
| 31 gen 2024 | 20,60 | 20,90 | 20,50 | 20,65 | 20,65 | - |
| 30 gen 2024 | 20,65 | 21,00 | 20,65 | 21,00 | 21,00 | - |
| 29 gen 2024 | 20,80 | 21,25 | 20,80 | 21,10 | 21,10 | - |
| 26 gen 2024 | 20,45 | 21,30 | 20,45 | 21,00 | 21,00 | - |
| 25 gen 2024 | 20,50 | 20,90 | 20,50 | 20,90 | 20,90 | - |
| 24 gen 2024 | 20,25 | 20,80 | 20,25 | 20,75 | 20,75 | - |
| 23 gen 2024 | 20,20 | 20,65 | 20,20 | 20,65 | 20,65 | - |
| 22 gen 2024 | 20,00 | 20,60 | 20,00 | 20,60 | 20,60 | - |
| 19 gen 2024 | 20,00 | 20,25 | 20,00 | 20,25 | 20,25 | - |
| 18 gen 2024 | 19,60 | 20,30 | 19,60 | 20,30 | 20,30 | - |
| 17 gen 2024 | 19,54 | 19,98 | 19,54 | 19,98 | 19,98 | - |
| 16 gen 2024 | 19,80 | 20,00 | 19,78 | 19,78 | 19,78 | - |
| 15 gen 2024 | 20,20 | 20,45 | 20,20 | 20,20 | 20,20 | - |
| 12 gen 2024 | 19,38 | 19,68 | 19,38 | 19,68 | 19,68 | - |
| 11 gen 2024 | 19,28 | 19,60 | 19,28 | 19,50 | 19,50 | - |
| 10 gen 2024 | 19,06 | 19,74 | 19,06 | 19,44 | 19,44 | - |
| 09 gen 2024 | 18,80 | 19,46 | 18,80 | 19,46 | 19,46 | - |
| 08 gen 2024 | 18,12 | 18,54 | 18,12 | 18,54 | 18,54 | - |
| 05 gen 2024 | 18,10 | 18,50 | 18,10 | 18,50 | 18,50 | - |
| 04 gen 2024 | 18,32 | 18,62 | 18,32 | 18,62 | 18,62 | - |
| 03 gen 2024 | 18,86 | 19,26 | 18,64 | 18,64 | 18,64 | - |
| 02 gen 2024 | 18,70 | 19,44 | 18,70 | 19,28 | 19,28 | - |
| 29 dic 2023 | 18,94 | 19,28 | 18,94 | 19,18 | 19,18 | - |
| 28 dic 2023 | 19,04 | 19,38 | 19,04 | 19,30 | 19,30 | - |
| 27 dic 2023 | 19,24 | 19,64 | 19,24 | 19,34 | 19,34 | - |
| 22 dic 2023 | 18,84 | 19,56 | 18,84 | 19,56 | 19,56 | - |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.