Italia markets close in 6 hours 32 minutes
FTSE MIB
34.299,57 +28,45 (+0,08%) Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.628,48 -831,60 (-2,16%) Petrolio
82,97 +0,16 (+0,19%) Bitcoin EUR
59.485,30 -2.570,45 (-4,14%)
TXT e-solutions S.p.A. (TXT.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 10:40AM CEST. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 21,50 | 21,65 | 21,50 | 21,60 | 21,60 | 60 |
| 24 apr 2024 | 21,60 | 21,70 | 20,65 | 21,40 | 21,40 | 31.550 |
| 23 apr 2024 | 21,05 | 21,75 | 20,95 | 21,45 | 21,45 | 9.536 |
| 22 apr 2024 | 21,45 | 21,55 | 20,85 | 21,05 | 21,05 | 10.712 |
| 19 apr 2024 | 21,55 | 21,55 | 21,10 | 21,10 | 21,10 | 13.426 |
| 18 apr 2024 | 22,05 | 22,15 | 21,55 | 21,70 | 21,70 | 8.507 |
| 17 apr 2024 | 22,35 | 22,35 | 21,70 | 21,95 | 21,95 | 7.994 |
| 16 apr 2024 | 21,80 | 22,15 | 21,45 | 22,00 | 22,00 | 17.722 |
| 15 apr 2024 | 22,20 | 22,20 | 21,75 | 21,90 | 21,90 | 12.942 |
| 12 apr 2024 | 22,60 | 22,60 | 22,20 | 22,20 | 22,20 | 13.666 |
| 11 apr 2024 | 22,50 | 22,95 | 22,45 | 22,45 | 22,45 | 7.784 |
| 10 apr 2024 | 22,60 | 23,00 | 22,55 | 22,60 | 22,60 | 5.744 |
| 09 apr 2024 | 22,75 | 23,00 | 22,60 | 22,60 | 22,60 | 18.162 |
| 08 apr 2024 | 23,00 | 23,10 | 22,65 | 22,90 | 22,90 | 9.122 |
| 05 apr 2024 | 22,70 | 23,05 | 22,60 | 22,90 | 22,90 | 22.821 |
| 04 apr 2024 | 22,65 | 23,05 | 22,65 | 22,80 | 22,80 | 21.182 |
| 03 apr 2024 | 22,35 | 22,80 | 22,35 | 22,80 | 22,80 | 14.582 |
| 02 apr 2024 | 22,80 | 22,80 | 22,30 | 22,30 | 22,30 | 22.271 |
| 28 mar 2024 | 22,45 | 22,75 | 22,20 | 22,45 | 22,45 | 24.655 |
| 27 mar 2024 | 22,55 | 23,40 | 22,35 | 22,35 | 22,35 | 16.559 |
| 26 mar 2024 | 23,00 | 23,20 | 22,50 | 22,50 | 22,50 | 24.793 |
| 25 mar 2024 | 23,30 | 23,95 | 22,80 | 22,80 | 22,80 | 36.017 |
| 22 mar 2024 | 22,20 | 23,40 | 21,90 | 23,25 | 23,25 | 71.429 |
| 21 mar 2024 | 22,30 | 22,30 | 21,90 | 21,95 | 21,95 | 14.665 |
| 20 mar 2024 | 22,50 | 22,50 | 22,05 | 22,10 | 22,10 | 13.522 |
| 19 mar 2024 | 21,60 | 22,70 | 21,60 | 22,60 | 22,60 | 36.056 |
| 18 mar 2024 | 21,15 | 22,00 | 21,15 | 22,00 | 22,00 | 19.217 |
| 15 mar 2024 | 21,15 | 21,65 | 20,85 | 21,10 | 21,10 | 18.033 |
| 14 mar 2024 | 21,25 | 21,30 | 20,75 | 21,00 | 21,00 | 17.358 |
| 13 mar 2024 | 20,90 | 21,30 | 20,90 | 21,00 | 21,00 | 15.243 |
| 12 mar 2024 | 20,80 | 20,90 | 20,50 | 20,85 | 20,85 | 15.883 |
| 11 mar 2024 | 21,00 | 21,00 | 20,50 | 20,80 | 20,80 | 8.148 |
| 08 mar 2024 | 21,30 | 21,30 | 20,85 | 20,90 | 20,90 | 6.369 |
| 07 mar 2024 | 21,25 | 21,40 | 21,05 | 21,10 | 21,10 | 3.137 |
| 06 mar 2024 | 21,10 | 21,10 | 20,60 | 20,85 | 20,85 | 12.642 |
| 05 mar 2024 | 21,15 | 21,25 | 20,80 | 20,95 | 20,95 | 14.904 |
| 04 mar 2024 | 21,50 | 21,50 | 21,05 | 21,15 | 21,15 | 4.498 |
| 01 mar 2024 | 21,35 | 21,50 | 20,85 | 21,30 | 21,30 | 10.505 |
| 29 feb 2024 | 22,00 | 22,00 | 21,20 | 21,25 | 21,25 | 18.033 |
| 28 feb 2024 | 22,40 | 22,40 | 21,80 | 22,00 | 22,00 | 13.179 |
| 27 feb 2024 | 22,25 | 22,50 | 21,90 | 22,35 | 22,35 | 19.082 |
| 26 feb 2024 | 22,10 | 22,60 | 21,95 | 22,15 | 22,15 | 50.547 |
| 23 feb 2024 | 21,20 | 22,15 | 21,10 | 21,90 | 21,90 | 75.821 |
| 22 feb 2024 | 20,50 | 21,15 | 20,35 | 21,00 | 21,00 | 29.760 |
| 21 feb 2024 | 20,35 | 20,45 | 20,05 | 20,15 | 20,15 | 4.806 |
| 20 feb 2024 | 20,45 | 20,55 | 20,00 | 20,15 | 20,15 | 7.129 |
| 19 feb 2024 | 20,30 | 20,65 | 20,25 | 20,50 | 20,50 | 9.246 |
| 16 feb 2024 | 20,30 | 20,95 | 19,92 | 20,30 | 20,30 | 25.887 |
| 15 feb 2024 | 20,60 | 20,65 | 20,00 | 20,20 | 20,20 | 17.886 |
| 14 feb 2024 | 19,82 | 20,55 | 19,82 | 20,45 | 20,45 | 33.377 |
| 13 feb 2024 | 20,50 | 20,85 | 20,00 | 20,20 | 20,20 | 25.334 |
| 12 feb 2024 | 20,85 | 21,10 | 20,35 | 21,05 | 21,05 | 23.409 |
| 09 feb 2024 | 20,80 | 20,80 | 20,35 | 20,60 | 20,60 | 14.325 |
| 08 feb 2024 | 21,05 | 21,40 | 20,75 | 20,75 | 20,75 | 17.964 |
| 07 feb 2024 | 21,20 | 21,20 | 20,65 | 21,10 | 21,10 | 32.611 |
| 06 feb 2024 | 21,05 | 21,40 | 21,00 | 21,05 | 21,05 | 9.430 |
| 05 feb 2024 | 21,25 | 21,45 | 21,05 | 21,05 | 21,05 | 17.710 |
| 02 feb 2024 | 21,15 | 21,75 | 21,00 | 21,25 | 21,25 | 20.976 |
| 01 feb 2024 | 21,35 | 21,40 | 21,00 | 21,00 | 21,00 | 12.250 |
| 31 gen 2024 | 21,35 | 21,45 | 20,95 | 21,20 | 21,20 | 28.338 |
| 30 gen 2024 | 21,55 | 21,65 | 21,35 | 21,50 | 21,50 | 7.816 |
| 29 gen 2024 | 21,60 | 21,85 | 21,50 | 21,50 | 21,50 | 9.116 |
| 26 gen 2024 | 21,50 | 21,90 | 21,30 | 21,85 | 21,85 | 26.660 |
| 25 gen 2024 | 21,55 | 21,55 | 21,00 | 21,50 | 21,50 | 22.990 |
| 24 gen 2024 | 21,10 | 21,55 | 21,10 | 21,50 | 21,50 | 14.945 |
| 23 gen 2024 | 21,10 | 21,25 | 20,80 | 21,20 | 21,20 | 16.776 |
| 22 gen 2024 | 20,90 | 21,20 | 20,70 | 21,20 | 21,20 | 19.765 |
| 19 gen 2024 | 20,80 | 20,90 | 20,55 | 20,85 | 20,85 | 20.898 |
| 18 gen 2024 | 20,35 | 20,85 | 20,35 | 20,75 | 20,75 | 11.550 |
| 17 gen 2024 | 20,50 | 20,50 | 20,10 | 20,50 | 20,50 | 11.532 |
| 16 gen 2024 | 20,85 | 20,85 | 20,15 | 20,60 | 20,60 | 20.912 |
| 15 gen 2024 | 20,65 | 21,05 | 20,60 | 20,70 | 20,70 | 39.565 |
| 12 gen 2024 | 20,10 | 20,40 | 20,00 | 20,40 | 20,40 | 27.147 |
| 11 gen 2024 | 20,00 | 20,20 | 19,78 | 20,20 | 20,20 | 19.158 |
| 10 gen 2024 | 20,00 | 20,30 | 19,80 | 20,15 | 20,15 | 29.061 |
| 09 gen 2024 | 19,52 | 20,00 | 19,40 | 19,86 | 19,86 | 30.363 |
| 08 gen 2024 | 19,00 | 19,64 | 18,58 | 19,62 | 19,62 | 27.014 |
| 05 gen 2024 | 19,04 | 19,04 | 18,48 | 18,94 | 18,94 | 26.209 |
| 04 gen 2024 | 18,88 | 19,06 | 18,66 | 18,94 | 18,94 | 18.205 |
| 03 gen 2024 | 19,66 | 19,66 | 18,86 | 19,02 | 19,02 | 35.990 |
| 02 gen 2024 | 19,96 | 20,15 | 19,44 | 19,82 | 19,82 | 19.171 |
| 29 dic 2023 | 19,96 | 19,96 | 19,50 | 19,82 | 19,82 | 25.843 |
| 28 dic 2023 | 19,70 | 19,86 | 19,56 | 19,78 | 19,78 | 13.551 |
| 27 dic 2023 | 20,30 | 20,30 | 19,66 | 19,76 | 19,76 | 25.675 |
| 22 dic 2023 | 19,80 | 20,10 | 19,32 | 20,00 | 20,00 | 37.940 |
| 21 dic 2023 | 19,30 | 19,74 | 18,38 | 19,74 | 19,74 | 53.090 |
| 20 dic 2023 | 18,50 | 19,36 | 18,46 | 19,30 | 19,30 | 34.307 |
| 19 dic 2023 | 17,80 | 18,54 | 17,80 | 18,54 | 18,54 | 29.195 |
| 18 dic 2023 | 17,92 | 18,18 | 17,80 | 17,84 | 17,84 | 19.860 |
| 15 dic 2023 | 17,80 | 18,30 | 17,80 | 18,10 | 18,10 | 11.109 |
| 14 dic 2023 | 17,66 | 18,42 | 17,56 | 17,96 | 17,96 | 41.932 |
| 13 dic 2023 | 17,56 | 17,60 | 17,26 | 17,46 | 17,46 | 18.451 |
| 12 dic 2023 | 17,38 | 17,56 | 17,30 | 17,50 | 17,50 | 13.877 |
| 11 dic 2023 | 17,20 | 17,56 | 17,18 | 17,36 | 17,36 | 17.919 |
| 08 dic 2023 | 16,90 | 17,26 | 16,72 | 17,26 | 17,26 | 30.171 |
| 07 dic 2023 | 17,06 | 17,06 | 16,56 | 16,88 | 16,88 | 25.859 |
| 06 dic 2023 | 17,20 | 17,26 | 16,92 | 16,92 | 16,92 | 20.207 |
| 05 dic 2023 | 17,46 | 17,50 | 16,98 | 17,14 | 17,14 | 32.473 |
| 04 dic 2023 | 17,40 | 17,50 | 17,10 | 17,40 | 17,40 | 28.836 |
| 01 dic 2023 | 17,58 | 17,58 | 17,22 | 17,44 | 17,44 | 15.148 |
| *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.