Italia markets open in 6 hours 54 minutes
Dow Jones
37.753,31 -45,66 (-0,12%) Nasdaq
15.683,37 -181,88 (-1,15%) Nikkei 225
37.961,80 0,00 (0,00%) EUR/USD
1,0670 -0,0005 (-0,04%) Bitcoin EUR
57.544,68 -2.238,38 (-3,74%) CMC Crypto 200
885,54 0,00 (0,00%)
Text S.A. (LCHTF)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 01:34PM EDT
Periodo di tempo:
17 apr 2023 - 17 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 16 apr 2024 | 22,99 | 22,99 | 22,99 | 22,99 | 22,99 | - |
| 15 apr 2024 | 22,99 | 22,99 | 22,99 | 22,99 | 22,99 | - |
| 12 apr 2024 | 22,99 | 22,99 | 22,99 | 22,99 | 22,99 | - |
| 11 apr 2024 | 22,99 | 22,99 | 22,99 | 22,99 | 22,99 | - |
| 10 apr 2024 | 22,99 | 22,99 | 22,99 | 22,99 | 22,99 | - |
| 09 apr 2024 | 22,99 | 22,99 | 22,99 | 22,99 | 22,99 | - |
| 08 apr 2024 | 22,99 | 22,99 | 22,99 | 22,99 | 22,99 | - |
| 05 apr 2024 | 22,99 | 22,99 | 22,99 | 22,99 | 22,99 | - |
| 04 apr 2024 | 22,99 | 22,99 | 22,99 | 22,99 | 22,99 | - |
| 03 apr 2024 | 22,99 | 22,99 | 22,99 | 22,99 | 22,99 | - |
| 02 apr 2024 | 22,99 | 22,99 | 22,99 | 22,99 | 22,99 | - |
| 01 apr 2024 | 22,99 | 22,99 | 22,99 | 22,99 | 22,99 | - |
| 28 mar 2024 | 22,99 | 22,99 | 22,99 | 22,99 | 22,99 | - |
| 27 mar 2024 | 22,99 | 22,99 | 22,99 | 22,99 | 22,99 | - |
| 26 mar 2024 | 22,99 | 22,99 | 22,99 | 22,99 | 22,99 | - |
| 25 mar 2024 | 22,99 | 22,99 | 22,99 | 22,99 | 22,99 | - |
| 22 mar 2024 | 22,99 | 22,99 | 22,99 | 22,99 | 22,99 | - |
| 21 mar 2024 | 22,99 | 22,99 | 22,99 | 22,99 | 22,99 | - |
| 20 mar 2024 | 22,99 | 22,99 | 22,99 | 22,99 | 22,99 | - |
| 19 mar 2024 | 22,99 | 22,99 | 22,99 | 22,99 | 22,99 | - |
| 18 mar 2024 | 22,99 | 22,99 | 22,99 | 22,99 | 22,99 | - |
| 15 mar 2024 | 22,99 | 22,99 | 22,99 | 22,99 | 22,99 | - |
| 14 mar 2024 | 22,99 | 22,99 | 22,99 | 22,99 | 22,99 | - |
| 13 mar 2024 | 22,99 | 22,99 | 22,99 | 22,99 | 22,99 | - |
| 12 mar 2024 | 22,99 | 22,99 | 22,99 | 22,99 | 22,99 | - |
| 11 mar 2024 | 22,99 | 22,99 | 22,99 | 22,99 | 22,99 | 309 |
| 08 mar 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 24,25 | - |
| 07 mar 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 24,25 | - |
| 06 mar 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 24,25 | - |
| 05 mar 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 24,25 | - |
| 04 mar 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 24,25 | - |
| 01 mar 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 24,25 | - |
| 29 feb 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 24,25 | - |
| 28 feb 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 24,25 | - |
| 27 feb 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 24,25 | - |
| 26 feb 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 24,25 | 100 |
| 23 feb 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 24,15 | - |
| 22 feb 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 24,15 | - |
| 21 feb 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 24,15 | - |
| 20 feb 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 24,15 | - |
| 16 feb 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 24,15 | - |
| 15 feb 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 24,15 | - |
| 14 feb 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 24,15 | - |
| 13 feb 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 24,15 | - |
| 12 feb 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 24,15 | - |
| 09 feb 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 24,15 | - |
| 08 feb 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 24,15 | - |
| 07 feb 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 24,15 | - |
| 06 feb 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 24,15 | - |
| 05 feb 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 24,15 | 200 |
| 02 feb 2024 | 23,97 | 23,97 | 23,97 | 23,97 | 23,97 | 200 |
| 01 feb 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | - |
| 31 gen 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | - |
| 30 gen 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | - |
| 29 gen 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | - |
| 26 gen 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | - |
| 25 gen 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | - |
| 24 gen 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | - |
| 23 gen 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | - |
| 22 gen 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | - |
| 19 gen 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | - |
| 18 gen 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | - |
| 17 gen 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | - |
| 16 gen 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | - |
| 12 gen 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | - |
| 11 gen 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | - |
| 10 gen 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | - |
| 09 gen 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | - |
| 08 gen 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | - |
| 05 gen 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | - |
| 05 gen 2024 | 1.63 Dividendo | |||||
| 04 gen 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 27,57 | - |
| 03 gen 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 27,57 | - |
| 02 gen 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 27,57 | - |
| 29 dic 2023 | 29,20 | 29,20 | 29,20 | 29,20 | 27,57 | - |
| 28 dic 2023 | 29,20 | 29,20 | 29,20 | 29,20 | 27,57 | - |
| 27 dic 2023 | 29,20 | 29,20 | 29,20 | 29,20 | 27,57 | - |
| 26 dic 2023 | 29,20 | 29,20 | 29,20 | 29,20 | 27,57 | - |
| 22 dic 2023 | 29,20 | 29,20 | 29,20 | 29,20 | 27,57 | - |
| 21 dic 2023 | 29,20 | 29,20 | 29,20 | 29,20 | 27,57 | - |
| 20 dic 2023 | 29,20 | 29,20 | 29,20 | 29,20 | 27,57 | - |
| 19 dic 2023 | 29,20 | 29,20 | 29,20 | 29,20 | 27,57 | - |
| 18 dic 2023 | 29,20 | 29,20 | 29,20 | 29,20 | 27,57 | 2.650 |
| 15 dic 2023 | 29,00 | 29,00 | 29,00 | 29,00 | 27,38 | - |
| 14 dic 2023 | 29,00 | 29,00 | 29,00 | 29,00 | 27,38 | - |
| 13 dic 2023 | 29,00 | 29,00 | 29,00 | 29,00 | 27,38 | - |
| 12 dic 2023 | 29,00 | 29,00 | 29,00 | 29,00 | 27,38 | - |
| 11 dic 2023 | 29,00 | 29,00 | 29,00 | 29,00 | 27,38 | - |
| 08 dic 2023 | 29,00 | 29,00 | 29,00 | 29,00 | 27,38 | - |
| 07 dic 2023 | 29,00 | 29,00 | 29,00 | 29,00 | 27,38 | - |
| 06 dic 2023 | 29,00 | 29,00 | 29,00 | 29,00 | 27,38 | - |
| 05 dic 2023 | 29,00 | 29,00 | 29,00 | 29,00 | 27,38 | - |
| 04 dic 2023 | 29,00 | 29,00 | 29,00 | 29,00 | 27,38 | 100 |
| 01 dic 2023 | 26,35 | 26,35 | 26,35 | 26,35 | 24,88 | - |
| 30 nov 2023 | 26,35 | 26,35 | 26,35 | 26,35 | 24,88 | - |
| 29 nov 2023 | 26,35 | 26,35 | 26,35 | 26,35 | 24,88 | - |
| 28 nov 2023 | 26,35 | 26,35 | 26,35 | 26,35 | 24,88 | - |
| 27 nov 2023 | 26,35 | 26,35 | 26,35 | 26,35 | 24,88 | - |
| 24 nov 2023 | 26,35 | 26,35 | 26,35 | 26,35 | 24,88 | - |
| 22 nov 2023 | 26,35 | 26,35 | 26,35 | 26,35 | 24,88 | - |
| *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.