Italia markets open in 8 hours 7 minutes

TFF Group (0IH4.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
45,00+0,50 (+1,12%)
Alla chiusura: 05:44PM GMT
Periodo di tempo:
22 feb 2023 - 22 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 feb 202445,0045,0045,0045,0045,002
21 feb 202444,6045,0044,5245,0045,00106
20 feb 202445,0145,0144,5044,5044,50602
19 feb 202446,0046,1046,0046,0046,00933
16 feb 202446,4246,4246,4246,4246,42154
15 feb 202446,7046,8046,3046,3046,30291
14 feb 202446,5046,6046,5046,5046,50164
13 feb 202446,6046,6446,5346,6046,60200
12 feb 202446,6046,7046,6046,6646,66291
09 feb 202446,0046,0046,0046,0046,00222
08 feb 202446,0046,0045,7045,7045,70142
07 feb 202445,7545,7545,7545,7545,7520.687
06 feb 202444,7044,7044,5044,5044,5045
05 feb 202444,6044,6044,4044,4044,4041
02 feb 202444,4044,4044,4044,4044,40191
01 feb 2024------
31 gen 202445,0045,0044,3044,6044,6060
30 gen 202443,3043,3043,3043,3043,3045
29 gen 202443,4043,4043,3043,4043,4072
26 gen 202443,1043,2043,1043,2043,20129
25 gen 202443,2043,2043,2043,2043,2013
24 gen 202443,9044,0043,9044,0044,0045
23 gen 2024------
22 gen 202443,8043,8043,8043,8043,8085
19 gen 202444,6044,8044,6044,6044,60175
18 gen 202445,5445,5445,3045,3045,3089
17 gen 202445,2745,7045,2745,6045,60170
16 gen 202444,6044,9044,6044,6444,64258
15 gen 202445,0045,0044,7644,9044,90258
12 gen 202444,2144,2144,1044,1944,19347
11 gen 202445,0045,0044,9944,9944,9913
10 gen 202445,8046,8145,7945,7945,79603
09 gen 202446,2046,5046,2046,5046,50330
08 gen 202445,6045,6045,6045,6045,60248
05 gen 202445,2045,2045,2045,2045,2020
04 gen 202443,9043,9043,9043,9043,901
03 gen 202444,2044,2044,2044,2044,2072
02 gen 202444,2045,0044,2044,2044,2071
29 dic 202344,9044,9044,9044,9044,9063
28 dic 202344,9044,9044,9044,9044,9062
27 dic 202346,0046,0046,0046,0046,00183
22 dic 202345,9145,9145,8045,8045,80175
21 dic 202345,9845,9845,9845,9845,98255
20 dic 202344,4045,5044,3044,8044,80157
19 dic 202343,9044,3043,9044,2044,20254
18 dic 202341,7043,0041,7043,0043,0058
15 dic 202340,8041,6040,8041,6041,60106
14 dic 202339,4040,0039,3040,0040,00113
13 dic 202339,3039,3039,3039,3039,3062
12 dic 202339,9039,9039,9039,9039,9024
11 dic 2023------
08 dic 202340,2041,0540,2041,0541,05550
07 dic 2023------
06 dic 202341,2041,2041,2041,2041,201
05 dic 202341,8041,8041,2041,2041,208
04 dic 202341,9941,9941,9941,9941,994
01 dic 202342,2042,6042,2042,2042,2064
30 nov 202342,6342,6342,6342,6342,634
29 nov 202342,0042,0042,0042,0042,0014
28 nov 202341,8041,8041,7941,7941,795
27 nov 202341,9041,9041,8041,9041,9038
24 nov 202341,9041,9041,9041,9041,9010
23 nov 202341,9041,9041,9041,9041,908
22 nov 202341,8041,8041,8041,8041,8017
21 nov 202342,0042,2041,9041,9041,9053
20 nov 202342,2042,4042,2042,2042,2035
17 nov 202342,8042,8042,7042,7042,7093
16 nov 202342,5042,5042,4042,4042,4014.426
15 nov 202343,0043,0043,0043,0043,008
14 nov 202342,5042,5042,5042,5042,5014
13 nov 202342,3042,4042,2042,3042,30137
10 nov 202341,9042,0041,9042,0042,0093
09 nov 202341,4041,4041,4041,4041,408
08 nov 202341,4541,6041,1041,1041,107.873
08 nov 20230.6 Dividendo
07 nov 202342,3042,3042,0042,0041,4099
06 nov 202342,5042,5042,4542,5041,89120
03 nov 202341,6041,6041,6041,6041,0134
02 nov 202341,0041,4040,6841,0040,41265
01 nov 202341,7041,7041,6941,7041,1039
31 ott 202342,3042,3041,7041,7041,10137
30 ott 202342,2042,5842,2042,5841,97156
27 ott 202342,5042,5042,0042,1041,5037
26 ott 202342,5042,5042,5042,5041,9014
25 ott 202342,0042,0042,0042,0041,4020
24 ott 202340,3041,4040,3041,4040,81224
23 ott 202341,5041,5040,7840,7840,209.795
20 ott 202341,6541,6641,3041,3040,71666
19 ott 2023------
18 ott 202343,0043,2043,0043,1042,48125
17 ott 202343,1043,1042,8042,8042,193
16 ott 202342,8642,8642,8642,8642,2530
13 ott 202343,2043,2042,8042,8042,1920
12 ott 202343,4043,4043,4043,4042,781
11 ott 202343,4043,4043,0543,4042,7878
10 ott 202342,9442,9442,9442,9442,332
09 ott 202342,5042,5042,5042,5041,8959
06 ott 202342,2542,4542,2542,4541,851.464
05 ott 202342,6042,6042,6042,6041,9922
04 ott 202343,1043,1543,1043,1042,4850
*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...