Italia markets open in 1 hour 6 minutes
Dow Jones
39.164,06 +36,26 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) Nikkei 225
39.500,83 +159,29 (+0,40%) EUR/USD
1,0692 -0,0017 (-0,16%) Bitcoin EUR
57.566,98 +619,23 (+1,09%) CMC Crypto 200
1.282,19 +16,05 (+1,27%)
INDUS Holding AG (4INH.TI)
TLO - TLO Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 12:10PM CEST
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 27 giu 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 24,15 | - |
| 26 giu 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 24,15 | - |
| 25 giu 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 24 giu 2024 | 25,45 | 25,45 | 25,45 | 25,45 | 25,45 | - |
| 21 giu 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 25,25 | - |
| 20 giu 2024 | 25,05 | 25,05 | 25,05 | 25,05 | 25,05 | - |
| 19 giu 2024 | 24,70 | 24,70 | 24,70 | 24,70 | 24,70 | - |
| 18 giu 2024 | 24,55 | 24,55 | 24,55 | 24,55 | 24,55 | - |
| 17 giu 2024 | 24,70 | 24,70 | 24,70 | 24,70 | 24,70 | - |
| 14 giu 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 13 giu 2024 | 25,05 | 25,05 | 25,05 | 25,05 | 25,05 | - |
| 12 giu 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 25,90 | - |
| 11 giu 2024 | 25,65 | 25,65 | 25,65 | 25,65 | 25,65 | - |
| 10 giu 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 25,90 | - |
| 07 giu 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
| 06 giu 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 26,30 | - |
| 05 giu 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
| 04 giu 2024 | 26,45 | 26,45 | 26,45 | 26,45 | 26,45 | - |
| 03 giu 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
| 31 mag 2024 | 26,90 | 26,90 | 26,90 | 26,90 | 26,90 | - |
| 30 mag 2024 | 27,05 | 27,05 | 27,05 | 27,05 | 27,05 | - |
| 29 mag 2024 | 26,35 | 26,35 | 26,35 | 26,35 | 26,35 | - |
| 28 mag 2024 | 27,15 | 27,15 | 27,15 | 27,15 | 27,15 | - |
| 27 mag 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | - |
| 24 mag 2024 | 26,85 | 26,85 | 26,85 | 26,85 | 26,85 | - |
| 23 mag 2024 | 26,55 | 26,55 | 26,55 | 26,55 | 26,55 | - |
| 23 mag 2024 | 1.2 Dividendo | |||||
| 22 mag 2024 | 27,90 | 27,90 | 27,90 | 27,90 | 26,70 | - |
| 21 mag 2024 | 28,30 | 28,30 | 28,30 | 28,30 | 27,08 | - |
| 20 mag 2024 | 28,40 | 28,40 | 28,40 | 28,40 | 27,18 | - |
| 17 mag 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 26,60 | - |
| 16 mag 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 26,99 | - |
| 15 mag 2024 | 28,70 | 28,70 | 28,70 | 28,85 | 27,61 | 18 |
| 14 mag 2024 | 27,45 | 27,45 | 27,45 | 27,45 | 26,27 | - |
| 13 mag 2024 | 27,95 | 27,95 | 27,95 | 27,95 | 26,75 | - |
| 10 mag 2024 | 27,30 | 27,30 | 27,30 | 27,30 | 26,13 | - |
| 09 mag 2024 | 27,55 | 27,55 | 27,55 | 27,55 | 26,37 | - |
| 08 mag 2024 | 27,05 | 27,05 | 27,05 | 27,05 | 25,89 | - |
| 07 mag 2024 | 26,55 | 26,55 | 26,55 | 26,55 | 25,41 | - |
| 06 mag 2024 | 26,05 | 26,05 | 26,05 | 26,05 | 24,93 | - |
| 03 mag 2024 | 25,70 | 25,70 | 25,70 | 25,70 | 24,59 | - |
| 02 mag 2024 | 25,85 | 25,85 | 25,85 | 25,85 | 24,74 | - |
| 30 apr 2024 | 25,75 | 25,75 | 25,75 | 25,75 | 24,64 | - |
| 29 apr 2024 | 26,05 | 26,05 | 26,05 | 26,05 | 24,93 | - |
| 26 apr 2024 | 25,75 | 25,75 | 25,75 | 25,75 | 24,64 | - |
| 25 apr 2024 | 25,45 | 25,45 | 25,45 | 25,45 | 24,36 | - |
| 24 apr 2024 | 25,65 | 25,65 | 25,65 | 25,65 | 24,55 | - |
| 23 apr 2024 | 25,95 | 25,95 | 25,95 | 25,95 | 24,83 | - |
| 22 apr 2024 | 25,75 | 25,75 | 25,75 | 25,75 | 24,64 | - |
| 19 apr 2024 | 25,35 | 25,35 | 25,35 | 25,35 | 24,26 | - |
| 18 apr 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 24,31 | - |
| 17 apr 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 24,16 | - |
| 16 apr 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 24,07 | - |
| 15 apr 2024 | 26,05 | 26,05 | 26,05 | 26,05 | 24,93 | - |
| 12 apr 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 24,79 | - |
| 11 apr 2024 | 26,05 | 26,05 | 26,05 | 26,05 | 24,93 | - |
| 10 apr 2024 | 26,50 | 26,50 | 26,50 | 26,50 | 25,36 | - |
| 09 apr 2024 | 26,75 | 26,75 | 26,75 | 26,75 | 25,60 | - |
| 08 apr 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 25,65 | - |
| 05 apr 2024 | 26,45 | 26,45 | 26,45 | 26,45 | 25,31 | - |
| 04 apr 2024 | 26,55 | 26,55 | 26,55 | 26,55 | 25,41 | - |
| 03 apr 2024 | 26,50 | 26,50 | 26,50 | 26,50 | 25,36 | - |
| 02 apr 2024 | 26,50 | 26,50 | 26,50 | 26,50 | 25,36 | - |
| 28 mar 2024 | 26,55 | 26,55 | 26,55 | 26,55 | 25,41 | - |
| 27 mar 2024 | 27,05 | 27,05 | 27,05 | 27,05 | 25,89 | - |
| 26 mar 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 25,17 | - |
| 25 mar 2024 | 25,20 | 25,20 | 25,20 | 26,15 | 25,03 | 43 |
| 22 mar 2024 | 25,75 | 25,75 | 25,75 | 25,75 | 24,64 | - |
| 21 mar 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 24,31 | - |
| 20 mar 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 24,40 | - |
| 19 mar 2024 | 24,95 | 24,95 | 24,95 | 24,95 | 23,88 | - |
| 18 mar 2024 | 24,75 | 24,75 | 24,75 | 24,75 | 23,69 | - |
| 15 mar 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 22,49 | - |
| 14 mar 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 23,06 | - |
| 13 mar 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 22,97 | - |
| 12 mar 2024 | 23,45 | 23,45 | 23,45 | 23,45 | 22,44 | - |
| 11 mar 2024 | 23,10 | 23,10 | 23,10 | 23,10 | 22,11 | - |
| 08 mar 2024 | 22,85 | 22,85 | 22,85 | 22,85 | 21,87 | - |
| 07 mar 2024 | 22,50 | 22,50 | 22,50 | 22,50 | 21,53 | - |
| 06 mar 2024 | 22,65 | 22,65 | 22,65 | 22,65 | 21,68 | - |
| 05 mar 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 20,67 | - |
| 04 mar 2024 | 22,50 | 22,50 | 22,50 | 22,50 | 21,53 | - |
| 01 mar 2024 | 22,75 | 22,75 | 22,75 | 22,75 | 21,77 | - |
| 29 feb 2024 | 22,75 | 22,75 | 22,75 | 22,75 | 21,77 | - |
| 28 feb 2024 | 22,75 | 22,75 | 22,75 | 22,75 | 21,77 | - |
| 27 feb 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 21,82 | - |
| 26 feb 2024 | 22,75 | 22,75 | 22,75 | 22,75 | 21,77 | - |
| 23 feb 2024 | 22,45 | 22,45 | 22,45 | 22,45 | 21,48 | - |
| 22 feb 2024 | 22,50 | 22,50 | 22,50 | 22,50 | 21,53 | - |
| 21 feb 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 20,48 | - |
| 20 feb 2024 | 21,30 | 21,30 | 21,30 | 21,30 | 20,38 | - |
| 19 feb 2024 | 21,05 | 21,05 | 21,05 | 21,05 | 20,14 | - |
| 16 feb 2024 | 21,30 | 21,30 | 21,30 | 21,30 | 20,38 | - |
| 15 feb 2024 | 21,25 | 21,25 | 21,25 | 21,25 | 20,34 | - |
| 14 feb 2024 | 21,65 | 21,65 | 21,65 | 21,65 | 20,72 | - |
| 13 feb 2024 | 21,45 | 21,45 | 21,45 | 21,45 | 20,53 | - |
| 12 feb 2024 | 21,75 | 21,75 | 21,75 | 21,75 | 20,81 | - |
| 09 feb 2024 | 21,35 | 21,35 | 21,35 | 21,35 | 20,43 | - |
| 08 feb 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 20,91 | - |
| 07 feb 2024 | 21,45 | 21,45 | 21,45 | 21,45 | 20,53 | - |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.