Italia markets closed

TF1 SA (0NQT.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
6,71+0,07 (+1,09%)
Alla chiusura: 05:16PM GMT
Periodo di tempo:
25 feb 2023 - 25 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 feb 20248,478,528,388,468,4634.912
22 feb 20248,508,628,478,518,5139.591
21 feb 20248,688,648,448,538,5340.337
20 feb 20248,698,748,528,628,6251.095
19 feb 20248,578,778,578,698,6933.449
16 feb 20248,248,818,198,748,74118.206
15 feb 20248,158,247,958,158,1552.197
14 feb 20248,028,017,877,997,9930.236
13 feb 20247,837,997,527,917,9163.994
12 feb 20247,697,907,647,807,8010.378
09 feb 20247,917,947,767,797,7927.095
08 feb 20248,067,927,707,907,9015.744
07 feb 20247,937,947,757,757,758.525
06 feb 20248,028,087,927,937,9354.539
05 feb 20248,118,188,028,038,0330.058
02 feb 20248,058,238,118,168,1620.671
01 feb 20248,068,188,068,068,061.528
31 gen 20248,158,288,118,148,14568.553
30 gen 20248,178,208,128,158,1526.225
29 gen 20248,198,357,998,178,1728.182
26 gen 20248,158,258,148,208,2045.733
25 gen 20248,238,268,118,248,2427.461
24 gen 20248,208,298,028,238,2321.287
23 gen 20247,688,287,748,068,0678.463
22 gen 20247,407,517,207,507,508.120
19 gen 20247,437,607,337,457,4579.648
18 gen 20247,287,387,267,347,3475.181
17 gen 20247,457,307,167,287,2834.688
16 gen 20247,317,347,287,337,3319.360
15 gen 20247,417,457,327,367,3610.336
12 gen 20247,467,477,247,457,4522.081
11 gen 20247,507,657,387,447,4444.372
10 gen 20247,557,657,457,507,5072.925
09 gen 20247,507,597,347,537,5354.500
08 gen 20247,337,557,327,457,4543.469
05 gen 20247,287,327,167,257,2523.875
04 gen 20247,187,256,997,217,2143.573
03 gen 20247,297,437,147,197,1918.217
02 gen 20247,127,287,097,227,2225.468
29 dic 20237,067,217,017,107,1026.654
28 dic 20237,107,117,057,077,079.591
27 dic 20237,097,147,037,077,074.906
22 dic 20237,127,257,007,117,1116.752
21 dic 20237,077,147,027,137,1329.675
20 dic 20237,097,096,977,047,0423.258
19 dic 20237,057,036,947,027,0220.626
18 dic 20237,257,116,936,986,9839.618
15 dic 20237,067,266,977,167,1640.465
14 dic 20236,927,116,987,027,0234.341
13 dic 20237,097,096,886,886,8824.791
12 dic 20237,227,247,077,087,0829.331
11 dic 20237,187,267,077,227,2218.398
08 dic 20237,137,237,107,217,2180.626
07 dic 20237,177,147,037,087,0813.795
06 dic 20237,057,207,077,157,1541.688
05 dic 20237,137,166,937,097,0921.382
04 dic 20237,097,197,007,137,1335.015
01 dic 20237,107,106,967,077,0720.338
30 nov 20237,027,096,997,077,0748.694
29 nov 20236,997,006,826,986,9817.664
28 nov 20236,866,936,826,916,9121.208
27 nov 20237,047,206,916,956,9518.741
24 nov 20236,957,016,866,996,9922.977
23 nov 20236,856,896,716,856,858.805
22 nov 20236,936,896,706,866,869.201
21 nov 20236,956,956,816,866,8615.863
20 nov 20236,916,996,886,896,8914.813
17 nov 20236,806,976,866,956,9517.832
16 nov 20236,926,966,826,836,8322.078
15 nov 20236,946,936,746,846,849.829
14 nov 20236,826,916,706,776,7759.022
13 nov 20236,856,826,676,746,7439.942
10 nov 20236,756,846,726,766,7618.514
09 nov 20236,866,896,816,856,8526.052
08 nov 20236,856,856,686,806,8058.351
07 nov 20236,856,896,836,846,8418.914
06 nov 20236,857,006,846,906,9024.206
03 nov 20236,846,976,656,936,93758.940
02 nov 20236,636,856,666,766,7659.323
01 nov 20236,716,706,526,586,5894.110
31 ott 20236,646,806,526,666,6676.292
30 ott 20236,686,896,496,586,5860.926
27 ott 20236,906,906,626,676,6757.771
26 ott 20236,546,596,466,536,5326.943
25 ott 20236,756,826,516,566,5630.117
24 ott 20236,756,826,716,786,7870.194
23 ott 20236,756,836,696,766,7624.419
20 ott 20236,856,876,726,816,8147.293
19 ott 20236,816,916,786,876,8761.656
18 ott 20236,986,916,826,836,8378.555
17 ott 20236,996,936,846,886,8827.934
16 ott 20236,826,926,686,866,8657.638
13 ott 20237,047,026,826,876,8735.613
12 ott 20237,027,096,867,077,0719.148
11 ott 20237,007,046,977,017,0143.572
10 ott 20237,047,146,997,047,0430.219
09 ott 20236,907,006,876,956,9547.522
06 ott 20236,967,076,897,007,0019.819
05 ott 20236,976,996,936,956,9553.994
04 ott 20236,987,056,936,956,9517.202
*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...