Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.855,40 -1.425,52 (-2,36%)
TOC Co Ltd (T3O.BE)
Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 09:05PM CEST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 4,6000 | 4,6000 | 4,5800 | 4,6000 | 4,6000 | - |
| 25 apr 2024 | 4,6600 | 4,6600 | 4,6400 | 4,6600 | 4,6600 | - |
| 24 apr 2024 | 4,7600 | 4,7600 | 4,7200 | 4,7200 | 4,7200 | - |
| 23 apr 2024 | 4,8800 | 4,8800 | 4,8600 | 4,8800 | 4,8800 | - |
| 22 apr 2024 | 4,8200 | 4,8400 | 4,8200 | 4,8400 | 4,8400 | - |
| 19 apr 2024 | 4,8200 | 4,8400 | 4,8000 | 4,8200 | 4,8200 | - |
| 18 apr 2024 | 4,9600 | 4,9600 | 4,9200 | 4,9200 | 4,9200 | - |
| 17 apr 2024 | 4,9200 | 4,9200 | 4,8400 | 4,8400 | 4,8400 | - |
| 16 apr 2024 | 5,1000 | 5,1000 | 4,9600 | 4,9800 | 4,9800 | - |
| 15 apr 2024 | 5,1500 | 5,1500 | 5,1000 | 5,1000 | 5,1000 | - |
| 12 apr 2024 | 5,1500 | 5,1500 | 5,1000 | 5,1000 | 5,1000 | - |
| 11 apr 2024 | 4,8800 | 4,8800 | 4,8400 | 4,8800 | 4,8800 | - |
| 10 apr 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 09 apr 2024 | 4,9800 | 4,9800 | 4,9600 | 4,9600 | 4,9600 | - |
| 08 apr 2024 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
| 05 apr 2024 | 4,7800 | 4,8000 | 4,7800 | 4,7800 | 4,7800 | - |
| 04 apr 2024 | 4,7400 | 4,7400 | 4,7200 | 4,7200 | 4,7200 | - |
| 03 apr 2024 | 4,8000 | 4,8200 | 4,8000 | 4,8200 | 4,8200 | - |
| 02 apr 2024 | 4,7600 | 4,7800 | 4,7200 | 4,7400 | 4,7400 | - |
| 28 mar 2024 | 4,2200 | 4,2600 | 4,2200 | 4,2400 | 4,2400 | - |
| 28 mar 2024 | 5 Dividendo | |||||
| 27 mar 2024 | 4,1800 | 4,3000 | 4,1800 | 4,3000 | -0,7000 | - |
| 26 mar 2024 | 4,1800 | 4,2000 | 4,1800 | 4,1800 | -0,6805 | - |
| 25 mar 2024 | 4,1400 | 4,1600 | 4,1400 | 4,1400 | -0,6740 | - |
| 22 mar 2024 | 4,2000 | 4,2200 | 4,2000 | 4,2000 | -0,6837 | - |
| 21 mar 2024 | 4,2000 | 4,2400 | 4,2000 | 4,2400 | -0,6902 | - |
| 20 mar 2024 | 4,1800 | 4,2000 | 4,1800 | 4,2000 | -0,6837 | - |
| 19 mar 2024 | 4,2000 | 4,2000 | 4,1800 | 4,2000 | -0,6837 | - |
| 18 mar 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | -0,6772 | - |
| 15 mar 2024 | 4,1600 | 4,1600 | 4,1400 | 4,1400 | -0,6740 | - |
| 14 mar 2024 | 4,0800 | 4,0800 | 4,0600 | 4,0600 | -0,6609 | - |
| 13 mar 2024 | 4,1000 | 4,1000 | 4,0800 | 4,0800 | -0,6642 | - |
| 12 mar 2024 | 4,1600 | 4,1800 | 4,1600 | 4,1800 | -0,6805 | - |
| 11 mar 2024 | 4,0000 | 4,0000 | 3,9800 | 3,9800 | -0,6479 | - |
| 08 mar 2024 | 4,0600 | 4,0600 | 4,0400 | 4,0400 | -0,6577 | - |
| 07 mar 2024 | 4,0200 | 4,0400 | 4,0000 | 4,0200 | -0,6544 | - |
| 06 mar 2024 | 4,0200 | 4,0400 | 4,0200 | 4,0400 | -0,6577 | - |
| 05 mar 2024 | 4,0200 | 4,0200 | 4,0000 | 4,0000 | -0,6512 | - |
| 04 mar 2024 | 4,0200 | 4,0200 | 4,0000 | 4,0200 | -0,6544 | - |
| 01 mar 2024 | 4,0800 | 4,0800 | 4,0600 | 4,0800 | -0,6642 | - |
| 29 feb 2024 | 4,0600 | 4,0800 | 4,0600 | 4,0800 | -0,6642 | - |
| 28 feb 2024 | 4,1200 | 4,1200 | 4,1000 | 4,1000 | -0,6674 | - |
| 27 feb 2024 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | -0,6707 | - |
| 26 feb 2024 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | -0,6707 | - |
| 23 feb 2024 | 4,1400 | 4,1600 | 4,1400 | 4,1400 | -0,6740 | - |
| 22 feb 2024 | 4,1400 | 4,1600 | 4,1400 | 4,1600 | -0,6772 | - |
| 21 feb 2024 | 4,2000 | 4,2000 | 4,1800 | 4,1800 | -0,6805 | - |
| 20 feb 2024 | 4,2000 | 4,2200 | 4,1800 | 4,1800 | -0,6805 | - |
| 19 feb 2024 | 4,2000 | 4,2200 | 4,2000 | 4,2200 | -0,6870 | - |
| 16 feb 2024 | 4,2000 | 4,2000 | 4,1800 | 4,1800 | -0,6805 | - |
| 15 feb 2024 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | -0,6740 | - |
| 14 feb 2024 | 4,1000 | 4,1200 | 4,1000 | 4,1000 | -0,6674 | - |
| 13 feb 2024 | 4,2600 | 4,2600 | 4,1800 | 4,1800 | -0,6805 | - |
| 12 feb 2024 | 4,1200 | 4,1400 | 4,1200 | 4,1400 | -0,6740 | - |
| 09 feb 2024 | 4,1200 | 4,1400 | 4,1200 | 4,1400 | -0,6740 | - |
| 08 feb 2024 | 4,2200 | 4,2200 | 4,2000 | 4,2000 | -0,6837 | - |
| 07 feb 2024 | 4,2000 | 4,2000 | 4,1800 | 4,2000 | -0,6837 | - |
| 06 feb 2024 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | -0,6967 | - |
| 05 feb 2024 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | -0,7033 | - |
| 02 feb 2024 | 4,3000 | 4,3000 | 4,2800 | 4,3000 | -0,7000 | - |
| 01 feb 2024 | 4,4200 | 4,4400 | 4,4200 | 4,4200 | -0,7195 | - |
| 31 gen 2024 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | -0,7228 | - |
| 30 gen 2024 | 4,4000 | 4,4000 | 4,3800 | 4,3800 | -0,7130 | - |
| 29 gen 2024 | 4,4000 | 4,4200 | 4,4000 | 4,4200 | -0,7195 | - |
| 26 gen 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | -0,7000 | - |
| 25 gen 2024 | 4,3000 | 4,3200 | 4,3000 | 4,3000 | -0,7000 | - |
| 24 gen 2024 | 4,3200 | 4,3400 | 4,3200 | 4,3200 | -0,7033 | - |
| 23 gen 2024 | 4,3600 | 4,3600 | 4,3400 | 4,3600 | -0,7098 | - |
| 22 gen 2024 | 4,3800 | 4,4000 | 4,3800 | 4,3800 | -0,7130 | - |
| 19 gen 2024 | 4,2800 | 4,3200 | 4,2800 | 4,3200 | -0,7033 | - |
| 18 gen 2024 | 4,4600 | 4,5000 | 4,4600 | 4,5000 | -0,7326 | - |
| 17 gen 2024 | 4,3800 | 4,3800 | 4,3400 | 4,3600 | -0,7098 | - |
| 16 gen 2024 | 4,4600 | 4,4800 | 4,4600 | 4,4600 | -0,7260 | - |
| 15 gen 2024 | 4,6200 | 4,6200 | 4,6000 | 4,6200 | -0,7521 | - |
| 12 gen 2024 | 4,5800 | 4,6000 | 4,5800 | 4,6000 | -0,7488 | - |
| 11 gen 2024 | 4,6600 | 4,6600 | 4,6200 | 4,6400 | -0,7553 | - |
| 10 gen 2024 | 4,6800 | 4,7000 | 4,6800 | 4,6800 | -0,7619 | - |
| 09 gen 2024 | 4,7600 | 4,7800 | 4,7600 | 4,7800 | -0,7781 | - |
| 08 gen 2024 | 4,6000 | 4,6600 | 4,6000 | 4,6600 | -0,7586 | - |
| 05 gen 2024 | 4,5800 | 4,6000 | 4,5800 | 4,6000 | -0,7488 | - |
| 04 gen 2024 | 4,4600 | 4,4600 | 4,4200 | 4,4200 | -0,7195 | - |
| 03 gen 2024 | 4,4800 | 4,4800 | 4,4400 | 4,4400 | -0,7228 | - |
| 02 gen 2024 | 4,4800 | 4,4800 | 4,4600 | 4,4800 | -0,7293 | - |
| 29 dic 2023 | 4,4800 | 4,4800 | 4,4600 | 4,4600 | -0,7260 | - |
| 28 dic 2023 | 4,5200 | 4,5400 | 4,5200 | 4,5200 | -0,7358 | - |
| 27 dic 2023 | 4,4800 | 4,4800 | 4,4600 | 4,4600 | -0,7260 | - |
| 22 dic 2023 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | -0,7195 | - |
| 21 dic 2023 | 4,4600 | 4,4600 | 4,4400 | 4,4600 | -0,7260 | - |
| 20 dic 2023 | 4,3600 | 4,3600 | 4,3200 | 4,3200 | -0,7033 | - |
| 19 dic 2023 | 4,3800 | 4,3800 | 4,3600 | 4,3600 | -0,7098 | - |
| 18 dic 2023 | 4,4400 | 4,4400 | 4,4200 | 4,4200 | -0,7195 | - |
| 15 dic 2023 | 4,5400 | 4,5800 | 4,5400 | 4,5600 | -0,7423 | - |
| 14 dic 2023 | 4,6600 | 4,6600 | 4,6200 | 4,6200 | -0,7521 | - |
| 13 dic 2023 | 4,5800 | 4,6400 | 4,5800 | 4,6400 | -0,7553 | - |
| 12 dic 2023 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | -0,7391 | - |
| 11 dic 2023 | 4,3400 | 4,3600 | 4,3400 | 4,3600 | -0,7098 | - |
| 08 dic 2023 | 4,1000 | 4,1200 | 4,0800 | 4,1200 | -0,6707 | - |
| 07 dic 2023 | 4,0000 | 4,0000 | 3,9600 | 4,0000 | -0,6512 | - |
| 06 dic 2023 | 3,8600 | 3,8600 | 3,8400 | 3,8400 | -0,6251 | - |
| 05 dic 2023 | 3,7600 | 3,7800 | 3,7600 | 3,7800 | -0,6153 | - |
| *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.