Italia markets closed

Team17 Group PLC (2EC.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
3,14000,0000 (0,00%)
Alla chiusura: 09:33PM CEST
Periodo di tempo:
11 mag 2023 - 11 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 20243,14003,16003,14003,14003,1400-
09 mag 20243,12003,16003,12003,14003,1400-
08 mag 20243,12003,14003,12003,12003,1200-
07 mag 20243,18003,24003,12003,12003,1200-
06 mag 20243,20003,20003,18003,20003,2000-
03 mag 20243,20003,24003,18003,22003,2200-
02 mag 20243,14003,20003,14003,16003,1600-
30 apr 20243,18003,18003,06003,06003,0600-
29 apr 20243,20003,20003,14003,18003,1800-
26 apr 20243,22003,24003,20003,20003,2000-
25 apr 20243,22003,24003,22003,22003,2200-
24 apr 20243,10003,22003,10003,22003,2200-
23 apr 20242,96003,10002,96003,10003,1000-
22 apr 20242,98002,98002,96002,98002,9800-
19 apr 20242,94003,04002,92002,98002,9800-
18 apr 20242,94002,94002,94002,94002,9400-
17 apr 20242,94002,94002,94002,94002,9400-
16 apr 20243,02003,02002,78002,94002,9400-
15 apr 20243,00003,04003,00003,02003,0200-
12 apr 20242,94003,00002,92003,00003,0000-
11 apr 20242,90002,98002,88002,94002,9400-
10 apr 20242,76002,90002,76002,88002,8800-
09 apr 20242,72002,76002,70002,76002,7600-
08 apr 20242,70002,72002,66002,72002,7200-
05 apr 20242,64002,70002,60002,70002,7000-
04 apr 20242,72002,72002,60002,64002,6400-
03 apr 20242,72002,74002,72002,72002,7200-
02 apr 20242,76002,78002,72002,72002,7200-
28 mar 20242,76002,78002,76002,76002,7600-
27 mar 20242,68002,76002,68002,76002,7600-
26 mar 20242,70002,70002,66002,70002,7000-
25 mar 20242,66002,70002,66002,70002,7000-
22 mar 20242,70002,70002,66002,66002,6600-
21 mar 20242,62002,70002,62002,70002,7000-
20 mar 20242,62002,62002,62002,62002,6200-
19 mar 20242,62002,62002,62002,62002,6200-
18 mar 20242,66002,68002,62002,62002,6200-
15 mar 20242,76002,78002,66002,66002,6600-
14 mar 20242,76002,78002,76002,76002,7600-
13 mar 20242,76002,78002,76002,76002,7600-
12 mar 20242,84002,86002,74002,76002,7600-
11 mar 20242,86002,86002,84002,84002,8400-
08 mar 20242,84002,86002,84002,86002,8600-
07 mar 20242,82002,86002,82002,84002,8400-
06 mar 20242,76002,82002,76002,82002,8200-
05 mar 20242,76002,78002,76002,76002,7600-
04 mar 20242,76002,76002,76002,76002,7600-
01 mar 20242,76002,76002,76002,76002,7600-
29 feb 20242,82002,82002,76002,76002,7600-
28 feb 20242,82002,82002,82002,82002,8200-
27 feb 20242,76002,82002,76002,82002,8200-
26 feb 20242,88002,88002,74002,76002,7600-
23 feb 20243,02003,02002,88002,88002,8800-
22 feb 20243,10003,12003,02003,02003,0200-
21 feb 20243,12003,20003,10003,10003,1000-
20 feb 20243,16003,20003,12003,12003,1200-
19 feb 20243,18003,20003,18003,18003,1800-
16 feb 20243,14003,20003,12003,12003,1200-
15 feb 20243,08003,14003,06003,12003,1200-
14 feb 20242,94003,10002,94003,08003,0800-
13 feb 20242,80002,96002,80002,94002,9400-
12 feb 20242,80002,80002,80002,80002,8000-
09 feb 20242,78002,80002,78002,80002,8000-
08 feb 20242,80002,80002,74002,78002,7800-
07 feb 20242,94002,94002,80002,80002,8000-
06 feb 20242,94002,94002,92002,94002,9400-
05 feb 20242,82003,00002,82002,92002,9200-
02 feb 20242,96003,00002,82002,82002,8200-
01 feb 20243,24003,24002,96002,96002,9600-
31 gen 20243,22003,36003,22003,24003,2400-
30 gen 20242,90003,22002,90003,22003,2200-
29 gen 20242,94002,94002,90002,90002,9000-
26 gen 20242,66002,94002,66002,90002,9000-
25 gen 20242,50002,68002,50002,66002,6600-
24 gen 20242,40002,50002,40002,50002,5000-
23 gen 20242,30002,40002,30002,38002,3800-
22 gen 20242,30002,32002,30002,30002,3000-
19 gen 20242,40002,44002,30002,30002,3000-
18 gen 20242,28002,46002,28002,42002,4200-
17 gen 20242,26002,30002,26002,28002,2800-
16 gen 20242,22002,28002,22002,26002,2600-
15 gen 20242,26002,28002,24002,24002,2400-
12 gen 20242,30002,32002,26002,26002,2600-
11 gen 20242,28002,30002,28002,30002,3000-
10 gen 20242,26002,28002,26002,26002,2600-
09 gen 20242,26002,28002,26002,26002,2600-
08 gen 20242,20002,28002,20002,26002,2600-
05 gen 20242,20002,30002,20002,30002,3000-
04 gen 20242,20002,22002,20002,20002,2000-
03 gen 20242,20002,22002,20002,20002,2000-
02 gen 20242,14002,20002,14002,20002,2000-
29 dic 20232,14002,18002,14002,16002,1600-
28 dic 20232,14002,16002,12002,12002,1200-
27 dic 20232,14002,14002,12002,14002,1400-
22 dic 20232,10002,16002,10002,14002,1400-
21 dic 20232,14002,16002,12002,12002,1200-
20 dic 20232,08002,16002,08002,14002,1400-
19 dic 20232,04002,10002,04002,08002,0800-
18 dic 20232,02002,06002,02002,04002,0400-
15 dic 20231,95002,06001,95002,06002,0600-
*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...