Italia markets closed

Teleperformance SE (RCF.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
97,88-2,02 (-2,02%)
Alla chiusura: 08:05AM CEST
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 202497,8897,8897,8897,8897,88-
13 giu 202499,9099,9099,9099,9099,90-
12 giu 202499,3299,3299,3299,3299,32-
11 giu 2024102,45102,45102,45102,45102,45-
10 giu 2024103,55103,55103,55103,55103,55-
07 giu 2024103,35103,35103,35103,35103,35-
06 giu 2024102,45102,45102,45102,45102,45-
05 giu 2024105,35105,35105,35105,35105,35-
04 giu 2024106,10106,10106,10106,10106,10-
03 giu 2024104,70104,70104,70104,70104,70-
31 mag 2024103,35103,35103,35103,35103,35-
30 mag 2024101,50101,50101,50101,50101,50-
29 mag 2024103,90103,90103,90103,90103,90-
28 mag 2024105,35105,35105,35105,35105,35-
28 mag 20243.85 Dividendo
27 mag 2024106,55106,55106,55106,55102,70-
24 mag 2024103,45105,25103,45105,25101,4520
23 mag 2024107,20107,20107,20107,20103,33-
22 mag 2024107,25107,25107,25107,25103,37-
21 mag 2024108,95108,95108,95108,95105,01-
20 mag 2024106,60106,60106,60106,60102,75-
17 mag 2024109,25109,25109,25109,25105,30-
16 mag 2024109,35109,35109,35109,35105,40-
15 mag 2024106,00106,00106,00106,00102,17-
14 mag 2024106,30106,30106,30106,30102,46-
13 mag 2024102,70102,70102,70102,7098,99-
10 mag 202498,8898,8898,8898,8895,31-
09 mag 202499,2499,2499,2499,2495,65-
08 mag 202499,7299,7299,7299,7296,12-
07 mag 202499,3899,3899,3899,3895,79-
06 mag 202494,8494,8494,8494,8491,41-
03 mag 202497,3297,3297,3297,3293,80-
02 mag 202487,9687,9687,9687,9684,78-
30 apr 202489,1089,1089,1089,1085,88-
29 apr 202488,4688,4688,4688,4685,26-
26 apr 202488,0288,0288,0288,0284,84-
25 apr 202489,4489,4489,4489,4486,21-
24 apr 202490,5890,5890,5890,5887,31-
23 apr 202490,4090,4090,4090,4087,13-
22 apr 202487,6487,6487,6487,6484,47-
19 apr 202485,7685,7685,7685,7682,66-
18 apr 202486,4486,4486,4486,4483,32-
17 apr 202488,3088,3088,3088,3085,11-
16 apr 202487,0287,0287,0287,0283,88-
15 apr 202489,5489,5489,5489,5486,30-
12 apr 202490,7890,7890,7890,7887,50-
11 apr 202491,8291,8291,8291,8288,50-
10 apr 202495,3495,3495,3495,3491,90-
09 apr 202493,1293,1293,1293,1289,76-
08 apr 202491,0091,0091,0091,0087,71-
05 apr 202487,7487,7487,7487,7484,57-
04 apr 202489,3689,3689,3689,3686,13-
03 apr 202489,5689,6089,5689,6086,3634
02 apr 202489,5889,5889,5889,5886,34-
28 mar 202490,5890,5890,5890,5887,31-
27 mar 202490,7290,7290,7290,7287,44-
26 mar 202490,0690,0690,0690,0686,81-
25 mar 202490,8090,8090,8090,8087,52-
22 mar 202487,9487,9487,9487,9484,76-
21 mar 202486,8686,8686,8686,8683,72-
20 mar 202483,4483,4483,4483,4480,43-
19 mar 202484,5884,5884,5884,5881,52-
18 mar 202486,8086,8086,8086,8083,66-
15 mar 202486,2486,2486,2486,2483,12-
14 mar 202484,0884,0884,0884,0881,04-
13 mar 202484,9284,9284,9284,9281,85-
12 mar 202485,0685,0685,0685,0681,99-
11 mar 202485,5685,5685,5685,5682,47-
08 mar 202486,2086,2086,2086,2083,09-
07 mar 2024104,45104,45104,45104,45100,68-
06 mar 2024112,65112,65112,65112,65108,58-
05 mar 2024110,10110,10110,10110,10106,12-
04 mar 2024110,90110,90110,90110,90106,89-
01 mar 2024114,85114,85114,85114,85110,70-
29 feb 2024112,80112,80112,80112,80108,72-
28 feb 2024132,95132,95132,95132,95128,15-
27 feb 2024130,45130,45130,45130,45125,74-
26 feb 2024132,35132,35132,35132,35127,57-
23 feb 2024133,55133,55133,55133,55128,72-
22 feb 2024134,10134,10134,10134,10129,25-
21 feb 2024133,80133,80133,80133,80128,97-
20 feb 2024134,35134,35134,35134,35129,50-
19 feb 2024134,75134,75134,75134,75129,88-
16 feb 2024136,80136,80136,80136,80131,86-
15 feb 2024134,90134,90134,90134,90130,03-
14 feb 2024135,00135,00135,00135,00130,12-
13 feb 2024138,55138,55138,55138,55133,54-
12 feb 2024138,80138,80138,80138,80133,78-
09 feb 2024140,65140,65140,65140,65135,57-
08 feb 2024140,70140,70140,70140,70135,62-
07 feb 2024144,00144,00144,00144,00138,80-
06 feb 2024142,65142,65142,65142,65137,50-
05 feb 2024141,35141,35141,35141,35136,24-
02 feb 2024140,45140,45140,45140,45135,38-
01 feb 2024143,85143,85143,85143,85138,65-
31 gen 2024148,45148,45148,45148,45143,09-
30 gen 2024147,75147,75147,75147,75142,41-
29 gen 2024147,75147,75147,75147,75142,41-
26 gen 2024143,00143,00143,00143,00137,83-
25 gen 2024152,75152,75152,75152,75147,23-
*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...