Italia markets open in 7 hours 59 minutes

TF1 SA (0NQT.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
6,71+0,07 (+1,09%)
Alla chiusura: 06:16PM BST
Periodo di tempo:
17 apr 2023 - 17 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 apr 20248,838,828,698,718,7170.988
12 apr 20248,848,868,708,778,7733.505
11 apr 20248,808,808,698,778,7724.894
10 apr 20248,738,818,658,698,6937.440
09 apr 20248,909,108,668,908,90711.491
08 apr 20248,898,948,738,908,9089.136
05 apr 20248,768,818,708,788,7836.491
04 apr 20248,839,078,808,828,8215.600
03 apr 20248,698,898,648,808,8053.693
02 apr 20248,448,738,458,608,6051.369
28 mar 20248,538,518,448,478,4729.697
27 mar 20248,508,508,278,498,4916.122
26 mar 20248,448,498,428,448,4435.835
25 mar 20248,358,528,318,378,3734.941
22 mar 20248,438,468,368,388,3850.765
21 mar 20248,488,578,338,438,4322.742
20 mar 20248,368,448,238,338,3336.294
19 mar 20248,538,548,378,448,4412.762
18 mar 20248,598,568,398,508,5020.600
15 mar 20248,408,498,278,448,442.623
14 mar 20248,388,488,308,378,378.138
13 mar 20248,558,498,388,418,4111.848
12 mar 20248,588,778,488,548,544.373
11 mar 20248,618,608,498,558,5567.079
08 mar 20248,548,558,408,498,49866.177
07 mar 20248,458,498,328,408,4081.388
06 mar 20248,378,438,358,358,3514.512
05 mar 20248,408,448,318,358,3546.448
04 mar 20248,588,578,438,478,47390.391
01 mar 20248,488,558,488,518,5111.624
29 feb 20248,538,588,468,478,4750.566
28 feb 20248,498,608,118,538,5320.419
27 feb 20248,208,488,258,348,3426.155
26 feb 20248,418,458,238,318,31546.597
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
*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...