Italia markets closed

TISCO Financial Group Public Company Limited (47T.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,3800-0,1200 (-4,80%)
Alla chiusura: 08:24AM CEST
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 20242,38002,38002,38002,38002,3800356
29 apr 20242,38002,50002,38002,50002,5000356
26 apr 20242,38002,38002,38002,38002,3800-
25 apr 20242,36002,36002,36002,36002,3600-
24 apr 20242,36002,36002,36002,36002,3600-
24 apr 20245.75 Dividendo
23 apr 20242,48002,48002,48002,4800-3,2700-
22 apr 20242,46002,46002,46002,4600-3,2436-
19 apr 20242,48002,48002,48002,4800-3,2700-
18 apr 20242,48002,48002,48002,4800-3,2700-
17 apr 20242,48002,48002,48002,4800-3,2700-
16 apr 20242,50002,50002,50002,5000-3,2964-
15 apr 20242,50002,50002,50002,5000-3,2964-
12 apr 20242,50002,50002,50002,5000-3,2964-
11 apr 20242,48002,48002,48002,4800-3,2700-
10 apr 20242,46002,46002,46002,4600-3,2436-
09 apr 20242,46002,58002,46002,5800-3,4019902
08 apr 20242,44002,44002,44002,4400-3,2173-
05 apr 20242,42002,42002,42002,4200-3,1909-
04 apr 20242,44002,44002,44002,4400-3,2173-
03 apr 20242,46002,46002,46002,4600-3,2436-
02 apr 20242,46002,46002,46002,4600-3,2436-
28 mar 20242,46002,46002,46002,4600-3,2436-
27 mar 20242,46002,46002,46002,4600-3,2436-
26 mar 20242,46002,46002,46002,4600-3,2436-
25 mar 20242,48002,48002,48002,4800-3,2700-
22 mar 20242,48002,48002,48002,4800-3,2700-
21 mar 20242,50002,50002,50002,5000-3,2964-
20 mar 20242,48002,48002,48002,4800-3,2700-
19 mar 20242,48002,48002,48002,4800-3,2700-
18 mar 20242,50002,50002,50002,5000-3,2964-
15 mar 20242,52002,52002,52002,5200-3,3227-
14 mar 20242,52002,52002,52002,5200-3,3227-
13 mar 20242,50002,50002,50002,5000-3,2964-
12 mar 20242,52002,52002,52002,5200-3,3227-
11 mar 20242,54002,54002,54002,5400-3,3491-
08 mar 20242,56002,56002,56002,5600-3,3755-
07 mar 20242,54002,54002,54002,5400-3,3491-
06 mar 20242,54002,54002,54002,5400-3,3491-
05 mar 20242,52002,52002,52002,5200-3,3227-
04 mar 20242,52002,52002,52002,5200-3,3227-
01 mar 20242,52002,52002,52002,5200-3,3227-
29 feb 20242,50002,50002,50002,5000-3,2964-
28 feb 20242,50002,50002,50002,5000-3,2964-
27 feb 20242,52002,52002,52002,5200-3,3227-
26 feb 20242,52002,52002,52002,5200-3,3227-
23 feb 20242,50002,50002,50002,5000-3,2964-
22 feb 20242,50002,50002,50002,5000-3,2964-
21 feb 20242,54002,54002,54002,5400-3,3491-
20 feb 20242,48002,48002,48002,4800-3,2700-
19 feb 20242,50002,50002,50002,5000-3,2964-
16 feb 20242,48002,48002,48002,4800-3,2700-
15 feb 20242,50002,50002,50002,5000-3,2964-
14 feb 20242,52002,52002,52002,5200-3,3227-
13 feb 20242,52002,52002,52002,5200-3,3227-
12 feb 20242,50002,50002,50002,5000-3,2964-
09 feb 20242,50002,50002,50002,5000-3,2964-
08 feb 20242,50002,50002,50002,5000-3,2964-
07 feb 20242,54002,54002,54002,5400-3,3491-
06 feb 20242,54002,54002,54002,5400-3,3491-
05 feb 20242,52002,52002,52002,5200-3,3227-
02 feb 20242,52002,52002,52002,5200-3,3227-
01 feb 20242,54002,54002,54002,5400-3,3491-
31 gen 20242,52002,52002,52002,5200-3,3227-
30 gen 20242,52002,52002,52002,5200-3,3227-
29 gen 20242,48002,48002,48002,4800-3,2700-
26 gen 20242,48002,48002,48002,4800-3,2700-
25 gen 20242,46002,46002,46002,4600-3,2436-
24 gen 20242,44002,44002,44002,4400-3,2173-
23 gen 20242,44002,44002,44002,4400-3,2173-
22 gen 20242,46002,46002,46002,4600-3,2436-
19 gen 20242,46002,46002,46002,4600-3,2436-
18 gen 20242,46002,46002,46002,4600-3,2436-
17 gen 20242,48002,48002,48002,4800-3,2700-
16 gen 20242,52002,52002,52002,5200-3,3227-
15 gen 20242,54002,54002,54002,5400-3,3491-
12 gen 20242,54002,54002,54002,5400-3,3491-
11 gen 20242,54002,54002,54002,5400-3,3491-
10 gen 20242,56002,56002,56002,5600-3,3755-
09 gen 20242,56002,56002,56002,5600-3,3755-
08 gen 20242,58002,58002,58002,5800-3,4019-
05 gen 20242,60002,60002,60002,6000-3,4282-
04 gen 20242,56002,56002,56002,5600-3,3755-
03 gen 20242,60002,60002,60002,6000-3,4282-
02 gen 20242,58002,58002,58002,5800-3,4019-
29 dic 20232,58002,58002,58002,5800-3,4019-
28 dic 20232,58002,58002,58002,5800-3,4019-
27 dic 20232,54002,54002,54002,5400-3,3491-
22 dic 20232,50002,50002,50002,5000-3,2964-
21 dic 20232,50002,50002,50002,5000-3,2964-
20 dic 20232,50002,50002,50002,5000-3,2964-
19 dic 20232,52002,52002,52002,5200-3,3227-
18 dic 20232,50002,50002,50002,5000-3,2964-
15 dic 20232,52002,52002,52002,5200-3,3227-
14 dic 20232,50002,50002,50002,5000-3,2964-
13 dic 20232,48002,48002,48002,4800-3,2700-
12 dic 20232,50002,50002,50002,5000-3,2964-
11 dic 20232,50002,50002,50002,5000-3,2964-
08 dic 20232,52002,52002,52002,5200-3,3227-
07 dic 20232,52002,52002,52002,5200-3,3227-
*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...