Italia markets close in 30 minutes

Talea Group S.p.A. (TALEA.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
5,70-0,14 (-2,40%)
In data: 03:20PM 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 20245,905,985,545,705,704.282
07 mag 20246,086,105,845,845,844.829
06 mag 20245,966,105,886,106,104.107
03 mag 20245,666,085,605,985,9822.814
02 mag 20245,545,765,545,605,6016.823
30 apr 20246,106,105,505,645,6437.348
29 apr 20246,086,205,966,106,1018.139
26 apr 20246,126,206,006,106,104.733
25 apr 20246,086,205,746,126,1218.167
24 apr 20245,486,125,406,126,1226.074
23 apr 20245,145,625,005,305,3026.170
22 apr 20245,505,504,955,065,0630.399
19 apr 20245,585,585,285,385,3815.684
18 apr 20245,485,585,465,565,5610.500
17 apr 20245,465,505,385,385,381.781
16 apr 20245,705,705,305,405,4013.191
15 apr 20246,006,005,585,705,706.567
12 apr 20246,086,105,946,006,001.725
11 apr 20246,026,026,006,006,00127
10 apr 20245,946,005,865,865,864.113
09 apr 20246,006,005,845,845,841.440
08 apr 20246,066,085,845,845,844.828
05 apr 20246,406,425,906,006,009.778
04 apr 20246,206,426,126,246,247.205
03 apr 20246,006,205,866,066,065.880
02 apr 20245,805,965,685,845,844.340
28 mar 20245,905,905,585,685,6812.781
27 mar 20246,206,205,765,905,9011.294
26 mar 20246,386,386,046,166,1610.172
25 mar 20246,306,366,086,306,302.556
22 mar 20246,446,446,206,206,201.944
21 mar 20246,506,526,206,226,224.991
20 mar 20246,386,406,306,326,322.898
19 mar 20246,346,426,346,426,421.670
18 mar 20246,346,546,346,466,462.934
15 mar 20246,246,486,246,466,463.449
14 mar 20246,406,546,306,306,305.535
13 mar 20246,646,646,366,466,469.616
12 mar 20246,846,906,626,626,623.714
11 mar 20246,666,986,646,786,783.552
08 mar 20246,686,726,566,726,721.619
07 mar 20246,626,786,466,666,669.442
06 mar 20246,946,946,686,786,785.159
05 mar 20246,906,986,746,986,984.152
04 mar 20246,807,006,546,986,9810.652
01 mar 20246,887,006,507,007,009.981
29 feb 20246,746,806,626,766,7648.503
28 feb 20246,907,046,506,526,5211.558
27 feb 20247,047,066,907,027,025.645
26 feb 20247,287,286,847,007,009.397
23 feb 20247,467,686,987,107,1022.937
22 feb 20247,728,007,167,487,4836.053
21 feb 20247,748,007,747,987,982.215
20 feb 20248,108,107,827,987,982.153
19 feb 20248,208,207,808,088,083.351
16 feb 20247,888,227,888,148,148.237
15 feb 20247,968,047,948,008,002.765
14 feb 20248,348,347,908,048,043.765
13 feb 20248,248,248,068,208,201.527
12 feb 20248,228,227,768,108,1013.579
09 feb 20247,948,207,827,907,909.771
08 feb 20247,307,907,307,907,9011.903
07 feb 20247,547,686,807,407,4021.267
06 feb 20247,847,967,407,507,5016.423
05 feb 20248,348,427,727,907,9011.179
02 feb 20248,328,508,308,408,404.154
01 feb 20248,468,468,328,328,32850
31 gen 20248,488,628,488,628,62635
30 gen 20248,588,668,288,668,663.227
29 gen 20248,508,688,448,608,601.033
26 gen 20248,528,688,428,648,642.053
25 gen 20248,608,608,508,508,50310
24 gen 20248,788,788,468,788,781.591
23 gen 20248,528,628,528,608,60981
22 gen 20248,728,768,608,628,622.257
19 gen 20248,808,908,728,888,881.135
18 gen 20248,849,088,828,908,901.453
17 gen 20248,809,108,808,828,822.579
16 gen 20248,729,188,728,948,944.449
15 gen 20248,649,208,608,988,988.668
12 gen 20248,508,768,508,768,761.254
11 gen 20248,468,628,428,488,48823
10 gen 20248,508,568,508,548,54530
09 gen 20248,708,748,508,748,74751
08 gen 20248,808,808,568,588,583.892
05 gen 20248,828,828,688,828,823.137
04 gen 20248,769,048,769,009,001.805
03 gen 20248,809,088,728,908,901.740
02 gen 20248,589,008,589,009,001.425
29 dic 20238,688,768,568,748,741.985
28 dic 20238,728,948,668,828,822.586
27 dic 20239,009,008,548,908,902.580
22 dic 20238,729,128,729,109,103.335
21 dic 20238,849,068,788,928,924.155
20 dic 20238,349,108,348,708,7025.397
19 dic 20238,308,408,308,308,30733
18 dic 20238,108,408,108,328,326.740
15 dic 20238,408,408,228,408,404.490
14 dic 20238,328,368,208,368,361.977
13 dic 20238,348,348,268,328,322.661
*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...