Italia markets close in 8 hours 1 minute

Block, Inc. (4SQ.TI)

TLO - TLO Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
62,60-0,55 (-0,87%)
In data: 09:11AM CEST. Mercato aperto.
Periodo di tempo:
23 mag 2023 - 23 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 mag 202468,9268,9268,9262,6062,606
22 mag 202463,1563,1563,1563,1563,15-
21 mag 202465,5065,5065,5065,5065,50-
20 mag 202467,1667,1667,1667,1667,16-
17 mag 202466,7466,7466,7466,7466,74-
16 mag 202466,1066,1066,1066,1066,10-
15 mag 202466,5666,5666,5666,5666,56-
14 mag 202466,1166,1166,1166,1166,11-
13 mag 202465,5865,5865,5865,5865,58-
10 mag 202466,4466,4466,4466,4466,44-
09 mag 202467,0367,0367,0367,0367,03-
08 mag 202466,3566,3566,3566,3566,35-
07 mag 202468,3568,3568,3568,3568,35-
06 mag 202466,5166,5166,5166,5166,51-
03 mag 202466,1566,1566,1566,1566,15-
02 mag 202464,2164,2164,2164,2164,21-
30 apr 202468,9968,9968,9968,9968,99-
29 apr 202470,5070,5070,5070,5070,50-
26 apr 202469,6769,6769,6769,6769,67-
25 apr 202467,2667,2667,2667,2667,26-
24 apr 202469,3669,3669,3669,3669,36-
23 apr 202468,8268,8268,8268,8268,82-
22 apr 202465,7065,7065,7065,7065,70-
19 apr 202466,8866,8866,8866,8866,88-
18 apr 202468,9268,9268,9269,0269,023
17 apr 202468,5068,5068,5068,5068,50-
16 apr 202469,1669,1669,1669,1669,16-
15 apr 202471,4571,4571,4571,4571,45-
12 apr 202472,9872,9872,9872,9872,98-
11 apr 202472,9172,9172,9172,9172,91-
10 apr 202472,9172,9172,9172,9172,91-
09 apr 202472,4072,4072,4072,4072,40-
08 apr 202472,4172,4172,4172,4172,41-
05 apr 202470,2070,2070,2070,2070,20-
04 apr 202471,2471,2471,2471,2471,24-
03 apr 202473,9173,9173,9173,9173,91-
02 apr 202473,4473,4473,4473,4473,44-
28 mar 202478,0878,0878,0877,7877,78140
27 mar 202476,4776,4776,4776,4776,47-
26 mar 202478,2178,2178,2178,2178,21-
25 mar 202475,6275,6275,6275,6275,62-
22 mar 202475,2775,2775,2775,2775,27-
21 mar 202477,3777,3777,3777,3777,37-
20 mar 202472,3372,3372,3372,3372,33-
19 mar 202473,0073,0073,0073,0073,00-
18 mar 202474,7874,7874,7874,7874,78-
15 mar 202474,4074,4074,4073,7373,738
14 mar 202474,4874,4874,4874,4874,48-
13 mar 202479,0179,0179,0078,5478,5458
12 mar 202474,2274,2274,2274,2274,22-
11 mar 202474,1874,1874,1875,1475,147
08 mar 202470,8570,8570,8573,1673,1615
07 mar 202469,8069,8069,8069,8069,80-
06 mar 202470,3170,3170,3170,3170,31-
05 mar 202468,3368,3368,3368,3368,33-
04 mar 202473,5773,5773,5771,2671,263
01 mar 202472,6672,6672,6672,6672,66-
29 feb 202472,2173,6572,2173,5873,5815
28 feb 202473,6473,6473,6473,6473,64-
27 feb 202469,3069,3069,3070,7670,768
26 feb 202472,1372,1372,0169,7769,77110
23 feb 202476,0076,0073,8373,9273,9246
22 feb 202461,8562,1961,8562,1962,1964
21 feb 202462,4062,4060,3059,6759,67506
20 feb 202460,4960,5560,4960,7860,78500
19 feb 202460,0460,0460,0460,0460,04-
16 feb 202465,0565,0665,0062,1762,17115
15 feb 202464,1364,1364,1364,1364,13-
14 feb 202462,1862,1862,1862,1862,18-
13 feb 202461,7761,7761,7761,7761,77-
12 feb 202462,2562,2561,5064,3564,35690
09 feb 202462,9362,9362,9362,9362,93-
08 feb 202464,0064,0064,0064,0064,00-
07 feb 202462,5462,5462,5462,5462,54-
06 feb 202462,9762,9762,9762,9762,97-
05 feb 202461,3761,3761,3761,3761,37-
02 feb 202462,4962,4962,4962,4962,49-
01 feb 202459,9259,9259,9259,9259,92-
31 gen 202461,7861,7861,7861,7861,78-
30 gen 202463,8163,8163,8163,8163,81-
29 gen 202462,6262,6262,6262,6262,62-
26 gen 202457,8157,8157,8159,6759,6730
25 gen 202457,8157,8157,8157,8157,81-
24 gen 2024------
23 gen 2024------
22 gen 202462,1862,1862,1862,1862,18-
19 gen 202459,3259,3259,3259,3259,32-
18 gen 202458,8558,8558,8558,8558,85-
17 gen 202457,9857,9857,9857,9857,98-
16 gen 202459,8559,8559,8560,1560,1538
15 gen 202460,7660,7660,7660,7660,76-
12 gen 202461,2461,2461,2461,2461,24-
11 gen 202460,7360,7360,7360,7360,73-
10 gen 202462,3962,3962,3962,3962,39-
09 gen 202464,4264,4264,4264,4264,42-
08 gen 202462,3462,3462,3462,3462,34-
05 gen 202461,7661,7661,7661,7661,76-
04 gen 202462,6762,6762,6762,6762,67-
03 gen 202463,0363,0363,0363,4463,4470
02 gen 202466,9166,9166,9166,9166,91-
*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...