Italia markets open in 8 hours 34 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.274,05 -131,61 (-0,34%) EUR/USD
1,0720 +0,0048 (+0,45%) Bitcoin EUR
53.951,61 -2.404,67 (-4,27%) CMC Crypto 200
1.274,07 -65,00 (-4,85%)
Tanger Factory Outlet Centers Inc (T6O.BE)
Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:08AM CEST
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 26,73 | 26,73 | 26,73 | 26,73 | 26,73 | - |
| 29 apr 2024 | 26,74 | 26,74 | 26,74 | 26,74 | 26,74 | - |
| 29 apr 2024 | 0.275 Dividendo | |||||
| 26 apr 2024 | 26,76 | 26,76 | 26,76 | 26,76 | 26,48 | - |
| 25 apr 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,43 | - |
| 24 apr 2024 | 26,67 | 26,67 | 26,67 | 26,67 | 26,40 | - |
| 23 apr 2024 | 26,03 | 26,03 | 26,03 | 26,03 | 25,76 | - |
| 22 apr 2024 | 25,06 | 25,06 | 25,06 | 25,06 | 24,80 | - |
| 19 apr 2024 | 25,06 | 25,06 | 25,06 | 25,06 | 24,80 | - |
| 18 apr 2024 | 24,86 | 24,86 | 24,86 | 24,86 | 24,60 | - |
| 17 apr 2024 | 25,01 | 25,01 | 25,01 | 25,01 | 24,75 | - |
| 16 apr 2024 | 25,07 | 25,07 | 25,07 | 25,07 | 24,81 | - |
| 15 apr 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 24,94 | - |
| 12 apr 2024 | 25,26 | 25,26 | 25,26 | 25,26 | 25,00 | - |
| 11 apr 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 24,94 | - |
| 10 apr 2024 | 25,70 | 25,70 | 25,70 | 25,70 | 25,44 | - |
| 09 apr 2024 | 25,79 | 25,79 | 25,79 | 25,79 | 25,52 | - |
| 08 apr 2024 | 25,49 | 25,49 | 25,49 | 25,49 | 25,23 | - |
| 05 apr 2024 | 25,39 | 25,39 | 25,39 | 25,39 | 25,13 | - |
| 04 apr 2024 | 25,91 | 25,91 | 25,91 | 25,91 | 25,64 | - |
| 03 apr 2024 | 26,10 | 26,10 | 26,10 | 26,10 | 25,83 | - |
| 02 apr 2024 | 27,27 | 27,27 | 27,27 | 27,27 | 26,99 | - |
| 28 mar 2024 | 27,30 | 27,30 | 27,30 | 27,30 | 27,02 | - |
| 27 mar 2024 | 26,65 | 26,65 | 26,65 | 26,65 | 26,38 | - |
| 26 mar 2024 | 26,35 | 26,35 | 26,35 | 26,35 | 26,08 | - |
| 25 mar 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,43 | - |
| 22 mar 2024 | 27,05 | 27,05 | 27,05 | 27,05 | 26,77 | - |
| 21 mar 2024 | 26,35 | 26,35 | 26,35 | 26,35 | 26,08 | - |
| 20 mar 2024 | 26,25 | 26,25 | 26,25 | 26,25 | 25,98 | - |
| 19 mar 2024 | 26,15 | 26,15 | 26,15 | 26,15 | 25,88 | - |
| 18 mar 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 25,73 | - |
| 15 mar 2024 | 26,10 | 26,10 | 26,10 | 26,10 | 25,83 | - |
| 14 mar 2024 | 26,75 | 26,75 | 26,75 | 26,75 | 26,48 | - |
| 13 mar 2024 | 26,75 | 26,75 | 26,75 | 26,75 | 26,48 | - |
| 12 mar 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,43 | - |
| 11 mar 2024 | 26,85 | 26,85 | 26,85 | 26,85 | 26,57 | - |
| 08 mar 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,33 | 55 |
| 07 mar 2024 | 26,95 | 26,95 | 26,95 | 26,95 | 26,67 | - |
| 06 mar 2024 | 27,15 | 27,15 | 27,15 | 27,15 | 26,87 | - |
| 05 mar 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,12 | - |
| 04 mar 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,33 | - |
| 01 mar 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,43 | - |
| 29 feb 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 26,03 | - |
| 28 feb 2024 | 26,65 | 26,65 | 26,65 | 26,65 | 26,38 | - |
| 27 feb 2024 | 26,55 | 26,55 | 26,55 | 26,55 | 26,28 | - |
| 26 feb 2024 | 26,55 | 26,55 | 26,55 | 26,55 | 26,28 | - |
| 23 feb 2024 | 26,90 | 26,90 | 26,90 | 26,90 | 26,62 | - |
| 22 feb 2024 | 26,75 | 26,75 | 26,75 | 26,75 | 26,48 | - |
| 21 feb 2024 | 26,65 | 26,65 | 26,65 | 26,65 | 26,38 | - |
| 20 feb 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 25,63 | - |
| 19 feb 2024 | 26,55 | 26,55 | 26,55 | 26,55 | 26,28 | - |
| 16 feb 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,53 | - |
| 15 feb 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 24,74 | - |
| 14 feb 2024 | 24,75 | 24,75 | 24,75 | 24,75 | 24,50 | - |
| 13 feb 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 24,94 | - |
| 12 feb 2024 | 24,95 | 24,95 | 24,95 | 24,95 | 24,69 | - |
| 09 feb 2024 | 24,55 | 24,55 | 24,55 | 24,55 | 24,30 | - |
| 08 feb 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 23,90 | - |
| 07 feb 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,15 | - |
| 06 feb 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 23,75 | - |
| 05 feb 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 24,00 | - |
| 02 feb 2024 | 24,95 | 24,95 | 24,95 | 24,95 | 24,69 | - |
| 01 feb 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,64 | - |
| 31 gen 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 24,84 | - |
| 30 gen 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,24 | - |
| 30 gen 2024 | 0.26 Dividendo | |||||
| 29 gen 2024 | 25,75 | 25,75 | 25,75 | 25,75 | 25,23 | - |
| 26 gen 2024 | 25,65 | 25,65 | 25,65 | 25,65 | 25,13 | - |
| 25 gen 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 24,98 | - |
| 24 gen 2024 | 25,65 | 25,65 | 25,65 | 25,65 | 25,13 | - |
| 23 gen 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 24,69 | - |
| 22 gen 2024 | 24,75 | 24,75 | 24,75 | 24,75 | 24,25 | - |
| 19 gen 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,00 | - |
| 18 gen 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,10 | - |
| 17 gen 2024 | 24,65 | 24,65 | 24,65 | 24,65 | 24,15 | - |
| 16 gen 2024 | 24,85 | 24,85 | 24,85 | 24,85 | 24,35 | - |
| 15 gen 2024 | 24,65 | 24,65 | 24,65 | 24,65 | 24,15 | - |
| 12 gen 2024 | 24,65 | 24,65 | 24,65 | 24,65 | 24,15 | - |
| 11 gen 2024 | 24,95 | 24,95 | 24,95 | 24,95 | 24,44 | - |
| 10 gen 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 24,49 | - |
| 09 gen 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 24,69 | - |
| 08 gen 2024 | 24,55 | 24,55 | 24,55 | 24,55 | 24,05 | - |
| 05 gen 2024 | 24,75 | 24,75 | 24,75 | 24,75 | 24,25 | - |
| 04 gen 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 24,49 | - |
| 03 gen 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 24,79 | - |
| 02 gen 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 24,64 | - |
| 29 dic 2023 | 25,30 | 25,30 | 25,30 | 25,30 | 24,79 | - |
| 28 dic 2023 | 25,15 | 25,15 | 25,15 | 25,15 | 24,64 | - |
| 27 dic 2023 | 25,40 | 25,40 | 25,40 | 25,40 | 24,89 | - |
| 22 dic 2023 | 25,60 | 25,60 | 25,60 | 25,60 | 25,08 | - |
| 21 dic 2023 | 25,65 | 25,65 | 25,65 | 25,65 | 25,13 | - |
| 20 dic 2023 | 25,75 | 25,75 | 25,75 | 25,75 | 25,23 | - |
| 19 dic 2023 | 25,50 | 25,50 | 25,50 | 25,50 | 24,98 | - |
| 18 dic 2023 | 25,25 | 25,25 | 25,25 | 25,25 | 24,74 | - |
| 15 dic 2023 | 25,20 | 25,20 | 25,20 | 25,20 | 24,69 | - |
| 14 dic 2023 | 24,95 | 24,95 | 24,95 | 24,95 | 24,44 | - |
| 13 dic 2023 | 24,75 | 24,75 | 24,75 | 24,75 | 24,25 | - |
| 12 dic 2023 | 24,80 | 24,80 | 24,80 | 24,80 | 24,30 | - |
| 11 dic 2023 | 24,60 | 24,60 | 24,60 | 24,60 | 24,10 | - |
| 08 dic 2023 | 24,70 | 24,70 | 24,70 | 24,70 | 24,20 | - |
| *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.