Italia markets open in 8 hours 24 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
1,2800+0,0150 (+1,19%)
Alla chiusura: 5:21PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
03 mar 20211,18501,19501,15501,15501,155038.951
02 mar 20211,18001,19501,15001,17001,170034.530
01 mar 20211,17001,19001,15001,18001,180037.084
26 feb 20211,15001,17501,14001,15001,150053.459
25 feb 20211,17501,20001,16001,17001,170050.239
24 feb 20211,14501,17501,13501,16001,160022.930
23 feb 20211,14501,18001,12001,14001,1400104.495
22 feb 20211,19001,20501,14501,18501,185053.825
19 feb 20211,22001,22001,17001,20001,200085.321
18 feb 20211,25001,26001,18001,21501,2150436.694
17 feb 20211,11001,20001,11001,15501,1550255.943
16 feb 20211,08501,18001,08001,11001,1100213.647
15 feb 20211,10501,10501,07001,08501,085063.783
12 feb 20211,09001,09001,06501,09001,090032.118
11 feb 20211,11001,13001,05001,09001,0900200.694
10 feb 20211,13001,22501,08501,11001,1100556.162
09 feb 20211,01001,17500,98001,15001,1500850.621
08 feb 20210,95601,06000,95600,99000,9900376.291
05 feb 20210,95000,96000,92000,96000,960035.785
04 feb 20210,97200,97200,94400,96000,960014.188
03 feb 20210,94000,97000,93200,95000,950055.004
02 feb 20210,94200,96800,93800,95600,956026.041
01 feb 20210,91800,96000,90400,94000,940078.634
29 gen 20210,92000,92600,87200,90000,900094.437
28 gen 20210,93000,95000,91800,94000,940086.763
27 gen 20210,96600,97800,93200,94000,940080.231
26 gen 20210,98000,98000,96200,96400,964012.160
25 gen 20210,96801,00000,96600,98000,980042.125
22 gen 20211,00001,00000,94600,96800,968079.671
21 gen 20210,98801,01500,98000,98200,982034.668
20 gen 20210,98001,00500,98000,98800,988025.691
19 gen 20211,00001,01500,97800,98000,980079.549
18 gen 20211,03501,03501,00001,00001,000091.830
15 gen 20211,01001,02500,99601,00001,000055.908
14 gen 20211,04001,04501,01501,01501,015055.350
13 gen 20211,03001,06001,02501,02501,025044.033
12 gen 20211,05001,06001,03001,03001,030047.794
11 gen 20211,05001,06001,03001,04501,045041.592
08 gen 20211,06001,06501,02501,04001,040057.594
07 gen 20211,05001,06001,01501,04001,0400170.689
06 gen 20211,07001,07001,04001,04501,045028.581
05 gen 20211,04501,07001,02501,05001,050017.113
04 gen 20211,06001,07501,03001,04501,0450116.433
30 dic 20201,07001,08001,06001,06001,060018.940
29 dic 20201,09001,09001,07501,08001,08004.126
28 dic 20201,07001,09001,05001,09001,090038.689
23 dic 20201,07001,08501,07001,07501,07505.700
22 dic 20201,07501,09501,07001,07001,070013.517
21 dic 20201,13001,13001,06001,07001,070094.050
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...