Italia markets close in 3 hours 57 minutes

Tesmec S.p.A. (TES.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,0899+0,0007 (+0,78%)
In data: 01:13PM CET. Mercato aperto.
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 20240,08810,09000,08790,08990,0899774.792
27 mar 20240,09040,09260,08700,08920,08923.659.432
26 mar 20240,09050,09090,08990,09040,09041.231.821
25 mar 20240,09170,09180,09010,09060,09062.505.680
22 mar 20240,09120,09220,09090,09140,09141.388.753
21 mar 20240,09250,09320,09100,09250,0925917.110
20 mar 20240,09290,09400,09110,09250,09251.195.315
19 mar 20240,09350,09470,09290,09300,0930832.922
18 mar 20240,09210,09480,09180,09350,09351.255.560
15 mar 20240,09360,09760,09260,09300,09303.188.496
14 mar 20240,09920,09920,09200,09200,09202.283.223
13 mar 20240,09600,09840,09430,09500,09502.016.343
12 mar 20240,09900,09970,09250,09520,09525.457.578
11 mar 20240,10420,10500,09810,10000,10005.450.429
08 mar 20240,10460,10640,10320,10620,10622.980.250
07 mar 20240,10720,10720,10360,10600,10601.138.795
06 mar 20240,10560,10780,10560,10680,1068574.765
05 mar 20240,10600,10760,10500,10600,10601.286.367
04 mar 20240,10720,10740,10520,10600,10601.067.014
01 mar 20240,10700,10760,10600,10700,10701.346.061
29 feb 20240,10700,10800,10640,10640,10641.214.157
28 feb 20240,10900,10900,10700,10860,1086712.733
27 feb 20240,10740,10880,10740,10780,1078948.095
26 feb 20240,10820,10940,10660,10920,10922.989.283
23 feb 20240,11020,11100,10920,11060,1106877.133
22 feb 20240,10900,10960,10780,10960,10961.899.246
21 feb 20240,11060,11060,10880,10900,10901.040.797
20 feb 20240,11060,11220,11000,11000,1100644.067
19 feb 20240,11120,11180,11020,11120,1112238.613
16 feb 20240,11240,11240,10940,11100,11101.102.531
15 feb 20240,11040,11280,11020,11140,1114504.264
14 feb 20240,11340,11340,11020,11100,1110353.991
13 feb 20240,10920,11360,10920,11100,1110362.490
12 feb 20240,10920,11360,10860,11260,1126917.588
09 feb 20240,10940,11040,10900,11000,1100512.381
08 feb 20240,11000,11080,10920,10940,1094444.916
07 feb 20240,11120,11300,11000,11000,1100790.157
06 feb 20240,11280,11420,10680,11340,11341.090.695
05 feb 20240,11380,11460,11100,11200,1120746.125
02 feb 20240,11420,11660,11360,11360,1136661.040
01 feb 20240,11480,11500,11320,11400,1140474.763
31 gen 20240,11440,11700,11440,11540,11541.499.311
30 gen 20240,11700,11700,11440,11480,11481.529.450
29 gen 20240,11820,11860,11680,11700,1170520.721
26 gen 20240,11840,11880,11640,11800,1180484.950
25 gen 20240,12100,12100,11740,11820,1182846.764
24 gen 20240,11640,12120,11300,12000,12001.568.106
23 gen 20240,11520,11640,11440,11440,1144325.119
22 gen 20240,11640,11640,11460,11520,1152258.884
19 gen 20240,11540,11640,11400,11440,1144625.931
18 gen 20240,11540,11700,11500,11560,1156473.223
17 gen 20240,11680,11700,11500,11580,11581.056.097
16 gen 20240,11800,11800,11320,11760,1176967.952
15 gen 20240,11820,11880,11740,11800,1180479.731
12 gen 20240,11940,12020,11800,11860,1186710.308
11 gen 20240,12040,12140,11820,11860,11861.170.035
10 gen 20240,12260,12280,12060,12100,1210453.832
09 gen 20240,12320,12460,12200,12220,12221.008.701
08 gen 20240,12480,12480,12240,12300,1230900.169
05 gen 20240,12500,12600,12260,12380,12381.634.574
04 gen 20240,12600,12860,12460,12500,12504.624.346
03 gen 20240,12840,13340,12320,12400,124014.996.599
02 gen 20240,11660,12700,11660,12600,12608.549.942
29 dic 20230,11880,11980,11600,11800,11801.103.571
28 dic 20230,11800,11900,11700,11880,11881.509.418
27 dic 20230,11740,11800,11680,11800,1180780.899
22 dic 20230,11700,11740,11580,11620,1162464.363
21 dic 20230,11620,11780,11600,11660,1166562.580
20 dic 20230,11680,11700,11580,11660,1166325.357
19 dic 20230,11800,11800,11580,11600,1160434.555
18 dic 20230,11840,11840,11560,11700,1170307.970
15 dic 20230,11700,11860,11620,11700,1170624.282
14 dic 20230,11600,11780,11520,11700,11701.187.754
13 dic 20230,11560,11680,11420,11640,1164707.767
12 dic 20230,11780,11780,11580,11580,1158184.393
11 dic 20230,11620,11760,11560,11700,1170546.356
08 dic 20230,11760,11900,11600,11760,1176496.788
07 dic 20230,11800,11800,11560,11580,1158478.376
06 dic 20230,11740,11880,11660,11780,1178617.920
05 dic 20230,11760,11940,11720,11740,1174797.755
04 dic 20230,11660,11760,11580,11620,1162346.966
01 dic 20230,11740,11760,11620,11620,1162725.141
30 nov 20230,11760,11880,11700,11760,1176505.384
29 nov 20230,11760,11800,11620,11700,1170754.151
28 nov 20230,11700,11920,11560,11600,1160795.044
27 nov 20230,11600,11980,11600,11600,11602.458.655
24 nov 20230,10920,11440,10820,11440,11441.432.091
23 nov 20230,10680,10820,10640,10740,1074782.669
22 nov 20230,10600,10720,10600,10660,1066356.930
21 nov 20230,10780,10800,10640,10660,1066330.093
20 nov 20230,10800,11040,10580,10700,10701.204.597
17 nov 20230,10800,10820,10640,10680,10681.034.691
16 nov 20230,10780,10800,10640,10640,1064627.656
15 nov 20230,10940,11340,10660,10660,10661.585.499
14 nov 20230,10860,10940,10620,10940,10941.025.673
13 nov 20230,10700,10800,10640,10660,10661.288.256
10 nov 20230,10900,11180,10700,10760,10762.269.886
09 nov 20230,11300,11300,10600,11040,11043.126.497
08 nov 20230,11800,11800,11300,11320,11321.939.891
07 nov 20230,11740,11980,11660,11800,11801.740.485
*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...