Italia markets close in 2 hours 11 minutes

TKH Group N.V. (0NO1.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
39,68+0,03 (+0,08%)
In data: 02:01PM BST. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202439,7240,0239,1839,6839,68114
25 apr 202440,4140,0039,4039,6539,659.033
24 apr 202440,2240,6039,8640,2440,248.330
23 apr 202440,3840,4639,6640,1440,144.683
22 apr 202440,0040,6839,3639,8739,876.470
19 apr 202440,5940,6840,2040,3440,344.301
18 apr 202440,4141,0440,1640,6340,637.335
17 apr 202440,1040,7839,9440,3840,383.041
16 apr 202440,2040,9639,6840,3040,305.923
15 apr 202440,4940,9840,4440,6540,6516.286
12 apr 202442,0141,8040,5441,0241,0219.903
11 apr 202441,4341,8440,9441,4941,4917.775
10 apr 202440,8241,4240,5040,9440,9421.051
09 apr 202440,5741,1240,3240,5740,5714.962
08 apr 202439,6140,6439,1840,4140,4133.964
05 apr 202439,3039,5838,4639,2439,247.800
04 apr 202439,2239,5838,9839,2439,245.270
03 apr 202438,8539,2238,1238,6238,6212.216
02 apr 202439,5039,9238,7039,0739,0717.548
28 mar 202439,2039,5839,0039,2239,226.061
27 mar 202438,5239,2238,8639,2239,223.426
26 mar 202438,8539,3038,7039,2439,2414.997
25 mar 202438,1938,6037,7838,4238,4214.732
22 mar 202437,8838,3037,6037,9637,9629.905
21 mar 202437,2537,7837,0837,3137,3115.241
20 mar 202436,9237,2836,5037,0637,069.803
19 mar 202436,5536,8436,4636,6136,617.644
18 mar 202436,8036,9836,5836,8636,864.015
15 mar 202437,0437,0436,7037,0037,008.572
14 mar 202437,2937,3836,9037,2937,293.940
13 mar 202437,3737,3637,0037,1237,128.505
12 mar 202437,2137,3436,9437,0637,067.112
11 mar 202437,8837,9636,9637,2337,2312.250
08 mar 202438,9138,7637,3637,8837,8816.582
07 mar 202438,4638,8437,9438,4838,4812.105
06 mar 202437,2338,5037,1238,0338,0360.616
05 mar 202439,6140,3436,7236,9836,98124.472
04 mar 202439,3039,8238,9039,8339,8311.489
01 mar 202438,9539,1038,4638,7638,767.001
29 feb 202438,2938,6638,0838,6638,6611.373
28 feb 202438,9939,0837,7237,6837,687.960
27 feb 202438,7439,2838,6838,9538,958.242
26 feb 202438,3338,8438,3238,4638,464.802
23 feb 202438,9938,6838,1838,5638,566.950
22 feb 202438,0538,5638,1038,4238,425.187
21 feb 202437,9037,9237,6437,7637,767.280
20 feb 202438,3138,1437,3437,8837,882.420
19 feb 202438,2938,5837,8438,2538,251.914
16 feb 202438,1938,7438,0038,5438,5420.910
15 feb 202438,0138,1237,7638,1138,112.814
14 feb 202437,1037,8236,9837,4337,4310.155
13 feb 202437,9837,5636,7036,9836,989.182
12 feb 202436,7138,0836,8637,3737,3716.270
09 feb 202436,7537,1036,4637,0637,062.365
08 feb 202436,2036,5235,9636,0436,048.522
07 feb 202437,0036,8435,7036,1436,1419.817
06 feb 202436,4936,8636,4036,7536,756.337
05 feb 202437,2137,0236,6036,6936,695.183
02 feb 202437,2937,5237,1037,4337,432.240
01 feb 202437,6037,5837,2037,3337,334.738
31 gen 202437,1237,4837,0037,2737,276.840
30 gen 202437,4937,4637,1237,2937,297.908
29 gen 202437,9638,0437,0237,0437,0415.646
26 gen 202437,2937,8236,9237,2937,299.609
25 gen 202438,0937,9837,2037,3737,376.220
24 gen 202437,2137,8637,1037,4337,4314.525
23 gen 202437,0037,1836,5237,1037,1011.590
22 gen 202436,2037,1035,9836,7736,773.982
19 gen 202436,8037,0436,2036,4136,418.427
18 gen 202436,2636,7836,0236,5336,53288.214
17 gen 202436,0436,3035,5636,0036,0026.299
16 gen 202437,0037,1036,3036,4136,4116.900
15 gen 202437,1637,3237,0037,2137,211.854
12 gen 202436,8037,4436,6036,9636,9630.413
11 gen 202437,1837,1836,6037,1237,12713.616
10 gen 202437,2937,3036,8037,2137,215.606
09 gen 202437,3937,6437,1237,5537,55340.023
08 gen 202437,8437,4236,9237,2137,217.961
05 gen 202437,6437,4036,8037,3537,358.918
04 gen 202437,4538,0837,4637,9237,9222.716
03 gen 202439,6339,6837,8038,2338,2312.202
02 gen 202439,7739,9839,2839,2639,2612.380
29 dic 202339,7939,7639,4039,5439,5414.743
28 dic 202339,7539,8039,3839,7139,715.152
27 dic 202339,5439,8639,2439,4639,4610.922
22 dic 202339,6139,7039,1639,6339,637.049
21 dic 202339,6139,8839,2439,6139,6114.047
20 dic 202339,5040,1239,4439,4239,4227.468
19 dic 202339,6139,9439,1439,6339,6318.904
18 dic 202339,5040,2839,2039,4039,4044.881
15 dic 202339,8940,4439,4240,0040,0035.961
14 dic 202338,0139,7437,7439,6139,6137.369
13 dic 202338,2538,4437,7438,2338,2312.757
12 dic 202337,6838,2437,7037,9837,9812.324
11 dic 202337,9438,1037,6038,0338,036.819
08 dic 202337,7038,0437,5237,5537,5511.634
07 dic 202336,8037,7836,6837,4737,477.245
06 dic 202336,8237,1636,2036,6336,6312.758
05 dic 202335,9736,5035,5636,0036,004.934
04 dic 202336,7537,0235,7635,8335,8395.801
*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...