Italia markets closed

Triboo S.p.A. (TB.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
1,3600+0,0150 (+1,12%)
Alla chiusura: 4:52PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 lug 20211,34501,36001,32501,36001,360026.380
22 lug 20211,31501,34501,30001,34501,345033.862
21 lug 20211,33001,33001,28501,32001,320023.428
20 lug 20211,30001,31001,27501,28001,280035.119
19 lug 20211,33501,37501,28001,32001,320082.177
16 lug 20211,33001,37001,30501,36001,360038.820
15 lug 20211,37001,39501,35501,37001,370010.949
14 lug 20211,38501,40001,34501,37001,370040.790
13 lug 20211,41001,41001,38001,38501,385013.776
12 lug 20211,39001,42001,39001,40001,400018.312
09 lug 20211,37501,39501,36501,37001,370016.040
08 lug 20211,37501,38001,35001,36501,365024.732
07 lug 20211,39001,43501,39001,39001,390035.944
06 lug 20211,38001,40001,37001,39001,390028.130
05 lug 20211,39001,40001,38001,40001,400023.134
02 lug 20211,40001,40001,37501,39501,395046.924
01 lug 20211,40001,44001,38001,38001,380085.923
30 giu 20211,43001,44001,38001,41501,415059.347
29 giu 20211,44501,45001,41001,45001,450039.110
28 giu 20211,49501,52001,42501,44001,440085.960
25 giu 20211,40001,50501,40001,47501,4750214.139
24 giu 20211,38501,42001,36001,42001,420067.741
23 giu 20211,42501,43501,40001,40501,405036.518
22 giu 20211,39001,42501,38001,41001,410060.806
21 giu 20211,42001,42001,35001,38001,3800245.064
18 giu 20211,46501,47001,40501,45001,4500142.859
17 giu 20211,45501,46501,43501,44501,445097.113
16 giu 20211,48001,50001,43501,48001,4800109.927
15 giu 20211,52001,55001,46501,47501,4750289.958
14 giu 20211,57501,57501,49501,52001,5200362.919
11 giu 20211,44501,57001,44501,56001,56001.429.283
10 giu 20211,30001,45001,29001,43001,4300909.203
09 giu 20211,27001,29001,26001,29001,290014.252
08 giu 20211,27501,28501,27501,28501,285011.922
07 giu 20211,30001,30001,26501,28001,280030.831
04 giu 20211,28001,29501,27501,29501,295025.849
03 giu 20211,28501,28501,26001,28001,280032.329
02 giu 20211,25501,29001,25001,27501,275018.977
01 giu 20211,28501,28501,25001,25501,255021.446
31 mag 20211,24001,28001,23001,28001,280019.527
28 mag 20211,25501,25501,23501,25501,255010.785
27 mag 20211,24001,25501,23501,23501,23506.127
26 mag 20211,25501,25501,23501,23501,23504.016
25 mag 20211,24001,27001,23001,24001,240026.852
24 mag 20211,24001,25001,24001,24001,240013.387
21 mag 20211,26001,26001,26001,26001,26006.003
20 mag 20211,26001,27501,26001,26501,265013.951
19 mag 20211,26001,26001,24001,24501,245016.622
18 mag 20211,29001,29001,25501,27501,275010.241
17 mag 20211,28501,28501,24501,28001,280012.069
14 mag 20211,28001,29001,25501,26501,26503.889
13 mag 20211,25501,29001,24001,28001,280022.407
12 mag 20211,27001,28001,25501,28001,280020.233
11 mag 20211,27001,28501,26001,26501,265035.575
10 mag 20211,30001,30001,28001,28501,285012.460
07 mag 20211,31001,31501,28001,29501,295020.236
06 mag 20211,32501,32501,29001,30001,300030.397
05 mag 20211,31001,33001,30001,32001,320027.490
04 mag 20211,31001,33501,29501,31501,315048.524
03 mag 20211,32001,34501,31501,33001,330034.012
30 apr 20211,33001,34001,30001,31501,315028.879
29 apr 20211,35001,35001,29501,31001,310060.963
28 apr 20211,28001,34501,28001,34001,3400176.043
27 apr 20211,27501,28001,26501,28001,280025.734
26 apr 20211,23501,28001,23501,27001,270043.545
23 apr 20211,24001,24501,22001,24501,245013.900
22 apr 20211,25001,27001,22001,25501,255023.792
21 apr 20211,27001,27001,20001,24001,240060.026
20 apr 20211,28001,28001,25001,25001,250021.273
19 apr 20211,29001,29001,26001,28501,285024.541
16 apr 20211,29001,31001,28001,29501,295059.773
15 apr 20211,28001,28001,25001,26001,260023.412
14 apr 20211,27001,28001,25001,27001,270028.100
13 apr 20211,27001,28501,26001,26501,265019.597
12 apr 20211,31001,33001,26501,26501,2650137.469
09 apr 20211,32001,33001,29501,32501,325049.777
08 apr 20211,33001,33501,31001,33001,330034.698
07 apr 20211,33001,34501,31501,34501,345035.479
06 apr 20211,35001,37001,32001,35001,350096.201
01 apr 20211,35001,35501,32501,35001,350056.322
31 mar 20211,35001,40001,27001,33001,3300360.086
30 mar 20211,26001,38501,25501,35001,3500389.865
29 mar 20211,26001,26501,23501,25001,250025.439
26 mar 20211,27001,28001,24001,25001,250073.515
25 mar 20211,26001,30001,25501,27001,270044.878
24 mar 20211,25001,29501,25001,26001,260054.828
23 mar 20211,29001,31501,24001,27001,2700141.659
22 mar 20211,35001,35501,27501,29501,2950422.511
19 mar 20211,22501,24501,21501,24501,245033.474
18 mar 20211,24501,26001,23501,23501,235069.512
17 mar 20211,25501,27001,24001,25001,250068.814
16 mar 20211,24001,25501,23501,25001,250049.585
15 mar 20211,22501,27001,21001,23501,2350175.220
12 mar 20211,21501,23001,18501,22001,220061.418
11 mar 20211,23501,23501,20501,20501,2050103.152
10 mar 20211,22001,24001,20001,23001,2300300.582
09 mar 20211,14001,24001,11501,18001,1800260.746
08 mar 20211,13001,14501,12001,12001,120016.837
05 mar 20211,15501,15501,12501,13501,135030.067
04 mar 20211,15001,18001,14501,15501,155011.359
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...