Italia markets close in 3 hours 26 minutes

Tinexta S.p.A. (0RIW.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
23,100,00 (0,00%)
In data: 04:45PM BST. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 202418,0018,0018,0018,0018,00-
30 apr 202417,8217,7417,7417,7417,74332
29 apr 202417,6117,7617,6617,6617,66308
26 apr 202417,4217,4217,4217,4217,42-
25 apr 202417,2417,2417,2417,2417,24-
24 apr 202417,6517,6517,6517,6517,65-
23 apr 202417,2217,2217,2217,2217,22-
22 apr 202417,1717,1717,1717,1717,17-
19 apr 202417,1117,0317,0017,0317,03694
18 apr 202417,0917,0917,0917,0917,09-
17 apr 202417,4317,4317,4317,4317,43-
16 apr 202417,2017,2017,2017,2017,20-
15 apr 202417,3917,3917,3917,3917,39-
12 apr 202418,0218,0218,0218,0218,02-
11 apr 202417,8717,9217,9217,9217,923.397
10 apr 202418,1118,1118,1118,1118,11-
09 apr 202418,1618,1618,1618,1618,16-
08 apr 202418,1018,1018,1018,1018,10-
05 apr 202418,2618,2618,2618,2618,26-
04 apr 202418,3818,3818,2418,3818,38824
03 apr 202418,2718,2718,2718,2718,27-
02 apr 202419,1519,1819,1619,1619,16462
28 mar 202419,1519,0619,0119,0119,01298
27 mar 202419,1119,1519,1519,1519,15242
26 mar 202418,7018,7018,7018,7018,70-
25 mar 202418,8018,6718,6718,6718,67136
22 mar 202418,8118,8118,8118,8118,81-
21 mar 202418,9818,9818,9818,9818,98-
20 mar 202418,5018,5018,5018,5018,50-
19 mar 202418,0618,0618,0618,0618,06-
18 mar 202418,0618,0618,0618,0618,06-
15 mar 202417,8017,8017,8017,8017,80-
14 mar 202418,2718,2718,2718,2718,27-
13 mar 202418,1718,0018,0018,0018,00158
12 mar 202418,1018,2818,1618,2818,28580
11 mar 202417,9217,9217,9217,9217,92-
08 mar 202417,7517,7517,7517,7517,75-
07 mar 202418,1318,1318,1318,1318,13-
06 mar 202418,1418,1418,1418,1418,14-
05 mar 202418,4118,4118,0318,1118,111.648
04 mar 202418,4318,4318,4318,4318,43-
01 mar 202418,4118,4118,4118,4118,41-
29 feb 202418,8118,7418,4318,4318,43874
28 feb 202419,3219,3219,3219,3219,32-
27 feb 202418,7319,0218,9119,0219,02404
26 feb 202418,5618,5618,5618,5618,56-
23 feb 202418,4118,4118,2118,4118,41630
22 feb 202418,1418,1418,1418,1418,14-
21 feb 202418,6418,6418,6418,6418,64-
20 feb 202419,0018,8718,7218,7218,721.344
19 feb 202419,0619,0619,0619,0619,06-
16 feb 202419,1519,1519,1519,1519,15-
15 feb 202419,0819,1519,1319,1319,13144
14 feb 202418,8618,8618,8618,8618,86-
13 feb 202419,4519,2719,2719,2719,27134
12 feb 202419,2619,3119,3119,3119,31254
09 feb 202419,1719,4419,2119,2119,21464
08 feb 202418,9419,1219,1219,1219,12442
07 feb 202418,9418,9418,9418,9418,94-
06 feb 202418,6518,6518,6518,6518,65-
05 feb 202419,1818,8318,7518,7518,75425
02 feb 202419,6019,6019,6019,6019,60-
01 feb 202419,5719,5719,5719,5719,57-
31 gen 202419,4519,4519,4519,4519,45-
30 gen 202419,5819,5819,5819,5819,58-
29 gen 202419,4319,4319,4319,4319,43-
26 gen 202419,5519,5519,5519,5519,55-
25 gen 202419,8119,8119,8119,8119,81-
24 gen 2024------
23 gen 2024------
22 gen 202419,0218,9918,9918,9918,99300
19 gen 202419,1318,9218,9218,9218,92300
18 gen 202418,6919,0319,0119,0319,03124
17 gen 202418,6918,6918,6918,6918,69-
16 gen 202418,7518,8018,7218,8018,80463
15 gen 202418,9218,9218,9218,9218,92-
12 gen 202418,9218,9218,9218,9218,92-
11 gen 202418,8618,7618,6018,6918,69781
10 gen 202419,1019,0118,8119,0119,01425
09 gen 202418,8419,0019,0019,0019,00132
08 gen 202418,7618,7618,2818,7018,701.924
05 gen 202418,9718,6818,3118,4118,413.710
04 gen 202419,0018,8518,7918,7918,79142
03 gen 202419,9119,2419,0619,2419,24362
02 gen 202420,3320,0420,0420,0420,0422
29 dic 202320,2520,2520,2520,2520,25-
28 dic 202320,4020,1620,1220,1620,161.294
27 dic 202320,5320,3420,3420,3420,34198
22 dic 202320,6420,4220,4220,4220,421.000
21 dic 202320,5020,5820,5820,5820,5810
20 dic 202320,0520,4020,2620,4020,40386
19 dic 202319,9419,9419,9419,9419,94-
18 dic 202319,8519,7519,4819,5619,56510
15 dic 202319,5719,5719,5719,5719,57-
14 dic 202319,0519,0519,0519,0519,05-
13 dic 202317,4417,1317,1317,1317,1329
12 dic 202317,7017,7017,7017,7017,70-
11 dic 202317,6217,6217,6217,6217,62-
08 dic 202317,4217,4217,4217,4217,42-
07 dic 202317,3417,3417,3417,3417,34-
*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...