Yahoo

Mail

Italia markets close in 2 hours 51 minutes

FTSE MIB
30.435,40
+31,50(+0,10%)
Dow Jones
36.247,87
+130,47(+0,36%)
Nasdaq
14.403,97
+63,97(+0,45%)
Nikkei 225
32.791,80
+483,94(+1,50%)
Petrolio
71,16
-0,07(-0,10%)
Bitcoin EUR
39.128,48
-1.588,95(-3,90%)

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

LSE - LSE Prezzo differito. Valuta in EUR.

Aggiungi a watchlist

38,53

+0,62

(+1,63%)

Al 05:19PM GMT. Mercato aperto.

Periodo di tempo:

11 dic 2022 - 11 dic 2023

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EURScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
08 dic 2023	37,70	38,04	37,52	37,84	37,84	11.635
07 dic 2023	36,80	37,78	36,68	37,66	37,66	7.245
06 dic 2023	36,82	37,16	36,20	37,10	37,10	12.758
05 dic 2023	35,97	36,50	35,56	36,42	36,42	4.934
04 dic 2023	36,75	37,02	35,76	36,27	36,27	95.801
01 dic 2023	36,63	37,00	36,42	36,58	36,58	8.564
30 nov 2023	37,21	38,50	36,56	36,89	36,89	34.471
29 nov 2023	36,98	37,22	36,66	37,14	37,14	40.299
28 nov 2023	37,35	37,18	36,56	36,78	36,78	8.411
27 nov 2023	37,23	37,42	36,68	37,15	37,15	14.081
24 nov 2023	36,84	36,98	36,28	36,74	36,74	6.691
23 nov 2023	36,69	37,12	36,46	36,63	36,63	2.030
22 nov 2023	37,29	36,74	36,50	36,62	36,62	3.361
21 nov 2023	36,90	37,24	36,72	36,98	36,98	58.522
20 nov 2023	37,49	37,52	36,92	37,03	37,03	157.466
17 nov 2023	37,02	37,48	37,00	37,43	37,43	18.441
16 nov 2023	37,00	37,42	36,42	36,87	36,87	34.369
15 nov 2023	37,70	37,94	36,74	37,36	37,36	38.835
14 nov 2023	37,00	37,38	35,28	36,59	36,59	37.983
13 nov 2023	36,32	36,72	36,04	36,53	36,53	28.008
10 nov 2023	36,41	36,54	35,00	35,98	35,98	25.022
09 nov 2023	34,99	36,38	35,04	35,86	35,86	33.019
08 nov 2023	35,54	35,82	34,96	35,24	35,24	13.897
07 nov 2023	35,81	35,64	35,16	35,52	35,52	12.204
06 nov 2023	35,85	36,02	35,30	35,59	35,59	12.736
03 nov 2023	34,60	35,62	34,44	35,31	35,31	11.953
02 nov 2023	34,93	35,18	34,40	34,85	34,85	25.308
01 nov 2023	34,52	34,74	33,66	34,52	34,52	435.448
31 ott 2023	33,66	34,64	33,82	34,47	34,47	20.681
30 ott 2023	34,81	35,06	33,68	33,98	33,98	9.707
27 ott 2023	34,89	35,24	34,60	35,04	35,04	18.666
26 ott 2023	34,99	35,52	34,02	35,07	35,07	8.177
25 ott 2023	34,99	35,24	34,78	34,93	34,93	13.018
24 ott 2023	35,30	35,52	35,14	35,25	35,25	8.091
23 ott 2023	35,73	35,62	35,00	35,21	35,21	5.617
20 ott 2023	34,89	35,72	34,94	35,40	35,40	14.729
19 ott 2023	35,09	35,50	34,82	35,27	35,27	5.989
18 ott 2023	36,08	36,40	35,04	35,27	35,27	6.373
17 ott 2023	36,69	36,94	35,60	35,92	35,92	12.196
16 ott 2023	37,37	37,56	36,46	37,00	37,00	7.199
13 ott 2023	37,29	38,54	36,90	37,23	37,23	8.851
12 ott 2023	37,49	37,80	37,30	37,33	37,33	9.578
11 ott 2023	37,49	38,06	36,90	37,38	37,38	5.109
10 ott 2023	37,80	37,80	36,62	37,41	37,41	5.096
09 ott 2023	36,63	37,48	36,74	37,03	37,03	30.300
06 ott 2023	36,49	37,26	36,48	36,72	36,72	33.195
05 ott 2023	37,00	36,78	36,38	36,62	36,62	11.923
04 ott 2023	35,81	36,22	35,80	35,97	35,97	6.615
03 ott 2023	36,80	36,78	36,22	36,74	36,74	4.838
02 ott 2023	37,49	37,98	36,88	37,23	37,23	13.692
29 set 2023	37,94	37,94	37,28	37,76	37,76	20.232
28 set 2023	36,49	36,36	35,76	36,12	36,12	20.086
27 set 2023	37,00	36,62	36,26	36,34	36,34	7.615
26 set 2023	36,80	36,66	36,10	36,26	36,26	15.571
25 set 2023	37,41	37,38	36,50	37,38	37,38	17.054
22 set 2023	37,70	37,60	37,22	37,40	37,40	12.046
21 set 2023	38,52	38,02	37,40	37,52	37,52	12.047
20 set 2023	37,49	38,54	37,94	38,12	38,12	25.694
19 set 2023	37,31	37,48	36,96	37,05	37,05	9.460
18 set 2023	38,50	38,08	37,22	37,62	37,62	22.413
15 set 2023	38,74	38,78	37,96	38,36	38,36	4.631
14 set 2023	38,23	38,32	37,48	38,29	38,29	28.771
13 set 2023	38,78	38,66	37,92	38,66	38,66	29.972
12 set 2023	39,61	39,80	38,72	39,06	39,06	50.339
11 set 2023	40,20	40,16	39,70	39,90	39,90	16.604
08 set 2023	41,55	41,60	40,24	40,69	40,69	33.914
07 set 2023	42,35	42,54	41,76	42,36	42,36	6.360
06 set 2023	42,50	42,72	42,14	42,58	42,58	10.757
05 set 2023	42,25	42,54	42,16	42,46	42,46	6.977
04 set 2023	42,64	42,72	42,24	42,49	42,49	7.241
01 set 2023	42,21	42,52	42,32	42,35	42,35	10.265
31 ago 2023	42,37	42,72	42,38	42,52	42,52	6.156
30 ago 2023	42,50	42,66	42,34	42,45	42,45	6.264
29 ago 2023	41,70	42,42	41,96	42,35	42,35	6.586
25 ago 2023	41,21	42,00	41,42	42,01	42,01	4.158
24 ago 2023	41,70	42,00	41,54	41,56	41,56	1.926
23 ago 2023	41,64	41,78	41,42	41,58	41,58	16.507
22 ago 2023	40,80	41,46	40,84	41,40	41,40	5.637
21 ago 2023	40,65	41,12	40,70	40,90	40,90	6.862
18 ago 2023	41,39	40,90	40,26	40,65	40,65	9.715
17 ago 2023	41,29	41,78	40,88	41,20	41,20	24.683
16 ago 2023	41,10	42,10	40,08	41,40	41,40	46.586
15 ago 2023	43,56	46,44	40,46	41,62	41,62	93.961
14 ago 2023	45,53	46,44	45,50	46,06	46,06	13.180
11 ago 2023	46,58	46,16	45,80	45,81	45,81	2.619
10 ago 2023	46,46	46,54	46,12	46,29	46,29	8.006
09 ago 2023	46,01	46,62	46,22	46,42	46,42	2.591
08 ago 2023	46,09	46,40	45,82	46,06	46,06	14.383
07 ago 2023	46,76	46,42	46,20	46,29	46,29	3.442
04 ago 2023	46,72	46,82	46,54	46,75	46,75	2.153
03 ago 2023	47,17	46,70	46,32	46,40	46,40	12.578
02 ago 2023	46,25	46,92	46,48	46,71	46,71	7.503
01 ago 2023	47,40	47,40	47,08	47,08	47,08	2.735
31 lug 2023	47,56	47,66	47,16	47,45	47,45	5.883
28 lug 2023	47,46	47,80	47,02	47,13	47,13	5.480
27 lug 2023	46,19	47,38	46,42	47,00	47,00	9.087
26 lug 2023	47,50	47,22	46,26	46,53	46,53	12.832
25 lug 2023	47,73	48,24	47,56	47,67	47,67	4.564
24 lug 2023	48,00	48,72	47,60	47,70	47,70	6.565
21 lug 2023	47,50	47,82	47,51	47,52	47,52	2.844
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...

FTSE MIB30.435,40+31,50(+0,10%)

Dow Jones36.247,87+130,47(+0,36%)

Nasdaq 14.403,97+63,97(+0,45%)

Nikkei 22532.791,80+483,94(+1,50%)

Petrolio71,16-0,07(-0,10%)

Bitcoin EUR39.128,48-1.588,95(-3,90%)

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

FTSE MIB
30.435,40
+31,50(+0,10%)

Dow Jones
36.247,87
+130,47(+0,36%)

Nasdaq
14.403,97
+63,97(+0,45%)

Nikkei 225
32.791,80
+483,94(+1,50%)

Petrolio
71,16
-0,07(-0,10%)

Bitcoin EUR
39.128,48
-1.588,95(-3,90%)