Italia markets close in 5 hours 41 minutes
FTSE MIB
34.750,30 +92,95 (+0,27%) Dow Jones
39.512,84 +837,14 (+2,16%) Nasdaq
16.340,87 +184,57 (+1,14%) Nikkei 225
38.179,46 -49,65 (-0,13%) Petrolio
78,47 +0,21 (+0,27%) Bitcoin EUR
58.441,54 +1.893,96 (+3,35%)
TOC Co., Ltd. (T3O.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 09:59AM CEST. Mercato aperto.
Periodo di tempo:
13 mag 2023 - 13 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 13 mag 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 800 |
| 10 mag 2024 | 4,4200 | 4,4200 | 4,4000 | 4,4200 | 4,4200 | - |
| 09 mag 2024 | 4,4400 | 4,4400 | 4,4200 | 4,4200 | 4,4200 | - |
| 08 mag 2024 | 4,4600 | 4,4600 | 4,4400 | 4,4400 | 4,4400 | - |
| 07 mag 2024 | 4,5400 | 4,5600 | 4,5400 | 4,5400 | 4,5400 | - |
| 06 mag 2024 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
| 03 mag 2024 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | - |
| 02 mag 2024 | 4,6000 | 4,6200 | 4,6000 | 4,6200 | 4,6200 | - |
| 30 apr 2024 | 4,5800 | 4,5800 | 4,5600 | 4,5600 | 4,5600 | - |
| 29 apr 2024 | 4,4800 | 4,5200 | 4,4800 | 4,5000 | 4,5000 | - |
| 26 apr 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | - |
| 25 apr 2024 | 4,5400 | 4,5600 | 4,5400 | 4,5600 | 4,5600 | - |
| 24 apr 2024 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | - |
| 23 apr 2024 | 4,7800 | 4,7800 | 4,7200 | 4,7800 | 4,7800 | - |
| 22 apr 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
| 19 apr 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 18 apr 2024 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | - |
| 17 apr 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
| 16 apr 2024 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | - |
| 15 apr 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | - |
| 12 apr 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | - |
| 11 apr 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
| 10 apr 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | - |
| 09 apr 2024 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | - |
| 08 apr 2024 | 4,6800 | 4,6800 | 4,6600 | 4,6600 | 4,6600 | - |
| 05 apr 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
| 04 apr 2024 | 4,6600 | 4,6600 | 4,6400 | 4,6400 | 4,6400 | - |
| 03 apr 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
| 02 apr 2024 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | - |
| 28 mar 2024 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | - |
| 28 mar 2024 | 5 Dividendo | |||||
| 27 mar 2024 | 4,1800 | 4,2000 | 4,1800 | 4,2000 | -0,8000 | - |
| 26 mar 2024 | 4,0800 | 4,0800 | 4,0600 | 4,0600 | -0,7733 | - |
| 25 mar 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | -0,7695 | - |
| 22 mar 2024 | 4,1000 | 4,1200 | 4,1000 | 4,1200 | -0,7848 | - |
| 21 mar 2024 | 4,1000 | 4,1200 | 4,1000 | 4,1200 | -0,7848 | - |
| 20 mar 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | -0,7771 | - |
| 19 mar 2024 | 4,1200 | 4,1200 | 4,1000 | 4,1000 | -0,7810 | - |
| 18 mar 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | -0,7733 | - |
| 15 mar 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | -0,7733 | - |
| 14 mar 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | -0,7619 | - |
| 13 mar 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | -0,7619 | - |
| 12 mar 2024 | 4,0600 | 4,0800 | 4,0600 | 4,0600 | -0,7733 | - |
| 11 mar 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | -0,7467 | - |
| 08 mar 2024 | 3,9800 | 4,0000 | 3,9800 | 4,0000 | -0,7619 | - |
| 07 mar 2024 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | -0,7505 | - |
| 06 mar 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | -0,7467 | - |
| 05 mar 2024 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | -0,7505 | - |
| 04 mar 2024 | 3,9400 | 3,9400 | 3,9200 | 3,9400 | -0,7505 | - |
| 01 mar 2024 | 3,9800 | 3,9800 | 3,9600 | 3,9600 | -0,7543 | - |
| 29 feb 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | -0,7543 | - |
| 28 feb 2024 | 4,0200 | 4,0400 | 4,0200 | 4,0200 | -0,7657 | - |
| 27 feb 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | -0,7619 | - |
| 26 feb 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | -0,7619 | - |
| 23 feb 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | -0,7695 | - |
| 22 feb 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | -0,7695 | - |
| 21 feb 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | -0,7771 | - |
| 20 feb 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | -0,7810 | - |
| 19 feb 2024 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | -0,7848 | - |
| 16 feb 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | -0,7810 | - |
| 15 feb 2024 | 4,0400 | 4,0400 | 4,0200 | 4,0200 | -0,7657 | - |
| 14 feb 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | -0,7619 | - |
| 13 feb 2024 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | -0,7886 | - |
| 12 feb 2024 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | -0,7657 | - |
| 09 feb 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | -0,7619 | - |
| 08 feb 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | -0,7810 | - |
| 07 feb 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | -0,7771 | - |
| 06 feb 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | -0,7962 | - |
| 05 feb 2024 | 4,2200 | 4,2400 | 4,2200 | 4,2400 | -0,8076 | - |
| 02 feb 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | -0,7962 | - |
| 01 feb 2024 | 4,3000 | 4,3200 | 4,3000 | 4,3000 | -0,8190 | - |
| 31 gen 2024 | 4,3400 | 4,3400 | 4,3200 | 4,3200 | -0,8229 | - |
| 30 gen 2024 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | -0,8152 | - |
| 29 gen 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | -0,8190 | - |
| 26 gen 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | -0,7962 | - |
| 25 gen 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | -0,8000 | - |
| 24 gen 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | -0,8000 | - |
| 23 gen 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | -0,8114 | - |
| 22 gen 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | -0,8114 | - |
| 19 gen 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | -0,8000 | - |
| 18 gen 2024 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | -0,8229 | - |
| 17 gen 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | -0,8114 | - |
| 16 gen 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | -0,8267 | - |
| 15 gen 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | -0,8533 | - |
| 12 gen 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | -0,8533 | - |
| 11 gen 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | -0,8571 | - |
| 10 gen 2024 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | -0,8686 | - |
| 09 gen 2024 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | -0,8838 | - |
| 08 gen 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | -0,8533 | - |
| 05 gen 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | -0,8533 | - |
| 04 gen 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | -0,8267 | - |
| 03 gen 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | -0,8267 | - |
| 02 gen 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | -0,8267 | - |
| 29 dic 2023 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | -0,8267 | - |
| 28 dic 2023 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | -0,8419 | - |
| 27 dic 2023 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | -0,8305 | - |
| 22 dic 2023 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | -0,8190 | - |
| 21 dic 2023 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | -0,8229 | - |
| 20 dic 2023 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | -0,8076 | - |
| 19 dic 2023 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | -0,8076 | - |
| *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.