Vai alla ricerca.
 FTSE MIB Gi1,18%

Scheda TES.MI

Quotazioni

Derivati

  • Warrants
  • Prodotti finanziari

Grafici

Informazioni

Azienda

Elenco analisti

Proprietà

  • Maggiori azionisti
  • Transazioni insiders
  • Elenco insider

Dati finanziari


Tesmec (TES.MI)

-Milan
0,74 Su 0,04(5,56%) 23 apr 17:34
Aggiungi al portafoglio
Dati storiciTrova Dati storici per:
IMPOSTA PERIODO
Es. Gen 1, 2010
Primo | Indietro | | Ultimo
VALORI
DataAperturaMassimoMinimoChiusuraVolumeChiusura aggiustata*
23 apr 20140,710,740,700,741.064.2000,74
22 apr 20140,700,710,690,70231.6000,70
21 apr 20140,700,700,700,7000,70
18 apr 20140,700,700,700,7000,70
17 apr 20140,710,710,690,70161.2000,70
16 apr 20140,700,710,690,70180.3000,70
15 apr 20140,700,710,700,7097.0000,70
14 apr 20140,700,710,690,70817.7000,70
11 apr 20140,720,720,690,72606.1000,72
10 apr 20140,720,730,700,72875.0000,72
9 apr 20140,710,720,700,71304.4000,71
8 apr 20140,720,720,690,70496.9000,70
7 apr 20140,720,730,710,7294.3000,72
4 apr 20140,720,730,720,72402.4000,72
3 apr 20140,720,730,710,72420.8000,72
2 apr 20140,730,740,710,71442.6000,71
1 apr 20140,720,730,710,73597.9000,73
31 mar 20140,740,740,710,711.381.6000,71
28 mar 20140,730,740,720,73757.0000,73
27 mar 20140,710,730,700,73463.4000,73
26 mar 20140,700,710,690,70537.9000,70
25 mar 20140,700,720,700,70322.8000,70
24 mar 20140,740,740,700,711.323.0000,71
21 mar 20140,750,750,730,73290.7000,73
20 mar 20140,730,750,730,74261.4000,74
19 mar 20140,760,760,730,73733.2000,73
18 mar 20140,720,770,720,75829.4000,75
17 mar 20140,730,760,730,73779.7000,73
14 mar 20140,770,780,730,76470.2000,76
13 mar 20140,780,790,770,77253.5000,77
12 mar 20140,800,800,770,78604.0000,78
11 mar 20140,810,810,800,80343.5000,80
10 mar 20140,810,820,800,81105.6000,81
7 mar 20140,820,820,810,81394.1000,81
6 mar 20140,820,820,810,82385.6000,82
5 mar 20140,830,830,810,81316.1000,81
4 mar 20140,810,830,810,82332.0000,82
3 mar 20140,830,830,800,81529.5000,81
28 feb 20140,830,830,820,83368.8000,83
27 feb 20140,830,850,820,83420.1000,83
26 feb 20140,830,870,810,832.714.5000,83
25 feb 20140,880,890,880,88146.8000,88
24 feb 20140,890,890,880,89284.3000,89
21 feb 20140,880,890,880,88130.3000,88
20 feb 20140,880,880,870,88350.7000,88
19 feb 20140,900,910,880,88264.2000,88
18 feb 20140,900,910,890,90299.3000,90
17 feb 20140,890,920,880,89546.2000,89
14 feb 20140,870,890,870,88750.2000,88
13 feb 20140,870,880,860,87160.4000,87
12 feb 20140,870,880,860,87318.1000,87
11 feb 20140,870,870,850,8591.5000,85
10 feb 20140,880,880,850,8644.9000,86
7 feb 20140,870,870,860,86118.2000,86
6 feb 20140,840,860,840,86187.8000,86
5 feb 20140,850,850,830,8448.6000,84
4 feb 20140,840,860,830,86193.8000,86
3 feb 20140,860,880,850,85146.2000,85
31 gen 20140,870,870,840,8798.1000,87
30 gen 20140,850,860,830,8658.4000,86
29 gen 20140,850,870,840,85165.3000,85
28 gen 20140,830,880,830,85424.4000,85
27 gen 20140,830,840,810,83517.5000,83
24 gen 20140,870,890,860,86263.3000,86
23 gen 20140,890,890,870,88275.9000,88
22 gen 20140,910,920,890,90391.9000,90
* Prezzo di chiusura aggiustato per dividendi e split.
Primo | Indietro | | Ultimo

Scarica in foglio di calcolo

Valuta in EUR.