Italia markets close in 6 hours 4 minutes

Teleperformance SE (RCF.MU)

Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
99,72+0,26 (+0,26%)
In data: 08:05AM CEST. Mercato aperto.
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mag 202499,7299,7299,7299,7299,7222
07 mag 202499,4699,4699,4699,4699,46-
06 mag 202495,2095,2095,2095,2095,20-
03 mag 202497,3297,3297,3297,3297,32-
02 mag 202489,1089,1089,1089,1089,10-
30 apr 202489,1089,1089,1089,1089,10-
29 apr 202489,0089,0089,0089,0089,00-
26 apr 202489,0089,0089,0089,0089,00-
25 apr 202490,3290,3290,3290,3290,32-
24 apr 202490,6490,6490,6490,6490,64-
23 apr 202490,4290,4290,4290,4290,42-
22 apr 202487,6487,6487,6487,6487,64-
19 apr 202486,5886,5886,5886,5886,58-
18 apr 202486,7886,7886,7886,7886,78-
17 apr 202488,3088,3088,3088,3088,30-
16 apr 202487,5287,5287,5287,5287,52-
15 apr 202489,9289,9289,9289,9289,92-
12 apr 202491,1491,1491,1491,1491,14-
11 apr 202492,2292,2292,2292,2292,22-
10 apr 202495,3495,3495,3495,3495,34-
09 apr 202493,1093,1093,1093,1093,10-
08 apr 202491,0291,0291,0291,0291,02-
05 apr 202488,5688,5688,5688,5688,56-
04 apr 202489,7089,7089,7089,7089,70-
03 apr 202489,9489,9489,9489,9489,94-
02 apr 202490,5490,5490,5490,5490,54-
28 mar 202490,7890,7890,7890,7890,78-
27 mar 202490,7890,7890,7890,7890,78-
26 mar 202490,5090,5090,5090,5090,50-
25 mar 202490,8090,8090,8090,8090,80-
22 mar 202487,9487,9487,9487,9487,94-
21 mar 202486,8686,8686,8686,8686,86-
20 mar 202484,2684,2684,2684,2684,26-
19 mar 202485,4285,4285,4285,4285,42-
18 mar 202486,8086,8086,8086,8086,80-
15 mar 202486,2486,2486,2486,2486,24-
14 mar 202484,5284,5284,5284,5284,52-
13 mar 202485,4885,4885,4885,4885,48-
12 mar 202485,4885,4885,4885,4885,48-
11 mar 202486,4086,4086,4086,4086,40-
08 mar 202487,0889,9687,0889,9689,9622
07 mar 2024108,45108,4592,5292,5292,5215
06 mar 2024112,75112,75112,75112,75112,75-
05 mar 2024111,40111,40111,40111,40111,40-
04 mar 2024111,45111,45111,45111,45111,45-
01 mar 2024114,85114,85114,85114,85114,85-
29 feb 2024112,80112,80112,80112,80112,80-
28 feb 2024132,90132,90103,00106,05106,0528
27 feb 2024130,95130,95130,95130,95130,95-
26 feb 2024132,85132,85132,85132,85132,85-
23 feb 2024134,05134,05134,05134,05134,05-
22 feb 2024134,30134,30134,30134,30134,30-
21 feb 2024134,30134,30134,30134,30134,30-
20 feb 2024134,90134,90134,90134,90134,90-
19 feb 2024135,35135,35135,35135,35135,35-
16 feb 2024136,80136,80136,80136,80136,80-
15 feb 2024135,55135,55135,55135,55135,55-
14 feb 2024135,55135,55135,55135,55135,55-
13 feb 2024139,45139,45139,45139,45139,45-
12 feb 2024139,45139,45139,45139,45139,45-
09 feb 2024141,10141,10141,10141,10141,10-
08 feb 2024141,30141,30141,30141,30141,30-
07 feb 2024144,00144,00144,00144,00144,00-
06 feb 2024142,60142,60142,60142,60142,60-
05 feb 2024141,35141,35141,35141,35141,35-
02 feb 2024141,15141,15141,15141,15141,15-
01 feb 2024145,10145,10145,10145,10145,10-
31 gen 2024148,45148,45148,45148,45148,45-
30 gen 2024147,80147,80147,80147,80147,80-
29 gen 2024147,75147,75147,75147,75147,75-
26 gen 2024144,40144,40144,40144,40144,40-
25 gen 2024152,75152,75152,75152,75152,75-
24 gen 2024150,55150,55150,55150,55150,55-
23 gen 2024145,10145,10145,10145,10145,10-
22 gen 2024144,80144,80144,80144,80144,80-
19 gen 2024133,35133,35133,35133,35133,35-
18 gen 2024129,35129,35129,35129,35129,35-
17 gen 2024131,25131,25131,25131,25131,25-
16 gen 2024135,80135,80135,80135,80135,80-
15 gen 2024133,40133,40133,40133,40133,40-
12 gen 2024133,40133,40133,40133,40133,40-
11 gen 2024129,65129,65129,65129,65129,65-
10 gen 2024130,65130,65130,65130,65130,65-
09 gen 2024133,20133,20133,20133,20133,20-
08 gen 2024129,60133,20129,60133,20133,2025
05 gen 2024129,60129,60129,60129,60129,60-
04 gen 2024128,75128,75128,75128,75128,75-
03 gen 2024132,85132,85132,85132,85132,85-
02 gen 2024132,05132,05132,05132,05132,05-
29 dic 2023134,30134,30131,70131,70131,70-
28 dic 2023134,30134,30134,30134,30134,30-
27 dic 2023134,35134,35134,35134,35134,35-
22 dic 2023135,55135,55135,55135,55135,55-
21 dic 2023130,50130,50130,50130,50130,50-
20 dic 2023129,25129,25129,25129,25129,25-
19 dic 2023124,65124,65124,65124,65124,65-
18 dic 2023122,00122,00122,00122,00122,00-
15 dic 2023121,25121,25121,25121,25121,25-
14 dic 2023117,75117,75117,75117,75117,75-
13 dic 2023118,40118,40118,40118,40118,40-
*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...