Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.705,30 +846,36 (+1,44%)
Titan Cement International SA (TCJ.BE)
Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 09:50PM CEST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 28,25 | 28,75 | 28,05 | 28,75 | 28,75 | - |
| 25 apr 2024 | 28,20 | 28,20 | 27,90 | 28,15 | 28,15 | - |
| 24 apr 2024 | 28,40 | 28,50 | 28,15 | 28,25 | 28,25 | - |
| 23 apr 2024 | 27,20 | 28,40 | 27,20 | 28,40 | 28,40 | - |
| 22 apr 2024 | 26,95 | 27,35 | 26,85 | 27,20 | 27,20 | - |
| 19 apr 2024 | 26,40 | 26,85 | 26,30 | 26,75 | 26,75 | - |
| 18 apr 2024 | 26,25 | 26,75 | 26,25 | 26,75 | 26,75 | - |
| 17 apr 2024 | 26,15 | 26,35 | 26,10 | 26,25 | 26,25 | - |
| 16 apr 2024 | 26,15 | 26,30 | 26,05 | 26,30 | 26,30 | - |
| 15 apr 2024 | 26,80 | 26,80 | 26,20 | 26,30 | 26,30 | - |
| 12 apr 2024 | 26,30 | 26,70 | 26,10 | 26,60 | 26,60 | - |
| 11 apr 2024 | 26,80 | 26,85 | 26,15 | 26,20 | 26,20 | - |
| 10 apr 2024 | 26,40 | 26,85 | 26,15 | 26,80 | 26,80 | - |
| 09 apr 2024 | 26,25 | 26,40 | 26,15 | 26,20 | 26,20 | - |
| 08 apr 2024 | 26,40 | 26,55 | 26,05 | 26,10 | 26,10 | - |
| 05 apr 2024 | 25,80 | 26,30 | 25,70 | 26,25 | 26,25 | - |
| 04 apr 2024 | 26,00 | 26,20 | 25,80 | 25,80 | 25,80 | - |
| 03 apr 2024 | 26,00 | 26,05 | 25,80 | 26,00 | 26,00 | - |
| 02 apr 2024 | 26,55 | 26,60 | 26,00 | 26,05 | 26,05 | - |
| 28 mar 2024 | 26,55 | 26,55 | 26,35 | 26,55 | 26,55 | - |
| 27 mar 2024 | 26,65 | 26,70 | 26,45 | 26,60 | 26,60 | - |
| 26 mar 2024 | 26,85 | 26,85 | 26,40 | 26,65 | 26,65 | - |
| 25 mar 2024 | 26,25 | 26,80 | 26,25 | 26,75 | 26,75 | - |
| 22 mar 2024 | 25,95 | 26,30 | 25,95 | 26,30 | 26,30 | - |
| 21 mar 2024 | 26,25 | 26,25 | 25,75 | 26,00 | 26,00 | - |
| 20 mar 2024 | 25,60 | 25,95 | 25,60 | 25,95 | 25,95 | - |
| 19 mar 2024 | 25,60 | 25,80 | 25,50 | 25,65 | 25,65 | - |
| 18 mar 2024 | 25,45 | 25,80 | 25,45 | 25,60 | 25,60 | - |
| 15 mar 2024 | 25,40 | 25,65 | 25,25 | 25,55 | 25,55 | - |
| 14 mar 2024 | 25,10 | 25,40 | 24,95 | 25,40 | 25,40 | - |
| 13 mar 2024 | 25,45 | 25,60 | 25,05 | 25,10 | 25,10 | - |
| 12 mar 2024 | 26,30 | 26,30 | 25,40 | 25,45 | 25,45 | - |
| 11 mar 2024 | 26,20 | 26,30 | 26,05 | 26,15 | 26,15 | - |
| 08 mar 2024 | 26,45 | 26,45 | 26,25 | 26,25 | 26,25 | - |
| 07 mar 2024 | 25,70 | 26,50 | 25,70 | 26,45 | 26,45 | - |
| 06 mar 2024 | 25,95 | 26,00 | 25,80 | 25,80 | 25,80 | - |
| 05 mar 2024 | 26,00 | 26,15 | 25,90 | 26,00 | 26,00 | - |
| 04 mar 2024 | 26,65 | 26,65 | 26,05 | 26,10 | 26,10 | - |
| 01 mar 2024 | 26,35 | 26,65 | 26,20 | 26,65 | 26,65 | - |
| 29 feb 2024 | 26,00 | 26,35 | 25,80 | 26,35 | 26,35 | - |
| 28 feb 2024 | 25,90 | 26,00 | 25,50 | 25,95 | 25,95 | - |
| 27 feb 2024 | 25,90 | 26,05 | 25,85 | 25,90 | 25,90 | - |
| 26 feb 2024 | 25,85 | 25,95 | 25,70 | 25,95 | 25,95 | - |
| 23 feb 2024 | 26,05 | 26,05 | 25,70 | 25,90 | 25,90 | - |
| 22 feb 2024 | 26,40 | 26,40 | 26,00 | 26,10 | 26,10 | - |
| 21 feb 2024 | 25,85 | 26,30 | 25,55 | 26,30 | 26,30 | - |
| 20 feb 2024 | 25,15 | 25,90 | 25,15 | 25,65 | 25,65 | - |
| 19 feb 2024 | 24,95 | 25,20 | 24,85 | 25,20 | 25,20 | - |
| 16 feb 2024 | 24,65 | 25,05 | 24,60 | 24,95 | 24,95 | - |
| 15 feb 2024 | 24,80 | 24,80 | 24,55 | 24,60 | 24,60 | - |
| 14 feb 2024 | 24,60 | 24,90 | 24,55 | 24,80 | 24,80 | - |
| 13 feb 2024 | 25,25 | 25,35 | 24,55 | 24,55 | 24,55 | - |
| 12 feb 2024 | 25,55 | 25,55 | 25,20 | 25,30 | 25,30 | - |
| 09 feb 2024 | 25,20 | 25,60 | 24,90 | 25,55 | 25,55 | - |
| 08 feb 2024 | 24,95 | 25,25 | 24,80 | 25,15 | 25,15 | 207 |
| 07 feb 2024 | 24,90 | 24,95 | 24,70 | 24,90 | 24,90 | - |
| 06 feb 2024 | 24,30 | 24,90 | 24,30 | 24,85 | 24,85 | - |
| 05 feb 2024 | 24,05 | 24,25 | 23,95 | 24,15 | 24,15 | - |
| 02 feb 2024 | 24,25 | 24,35 | 24,00 | 24,05 | 24,05 | - |
| 01 feb 2024 | 23,55 | 24,20 | 23,55 | 24,10 | 24,10 | - |
| 31 gen 2024 | 23,35 | 23,75 | 23,35 | 23,65 | 23,65 | - |
| 30 gen 2024 | 23,40 | 23,50 | 23,35 | 23,40 | 23,40 | - |
| 29 gen 2024 | 23,05 | 23,45 | 22,95 | 23,45 | 23,45 | - |
| 26 gen 2024 | 22,95 | 23,20 | 22,95 | 23,05 | 23,05 | - |
| 25 gen 2024 | 23,35 | 23,45 | 22,90 | 23,00 | 23,00 | - |
| 24 gen 2024 | 22,65 | 23,40 | 22,60 | 23,35 | 23,35 | - |
| 23 gen 2024 | 22,50 | 22,55 | 22,40 | 22,55 | 22,55 | - |
| 22 gen 2024 | 22,40 | 22,45 | 22,15 | 22,45 | 22,45 | - |
| 19 gen 2024 | 22,20 | 22,25 | 22,00 | 22,15 | 22,15 | - |
| 18 gen 2024 | 22,40 | 22,45 | 22,10 | 22,20 | 22,20 | - |
| 17 gen 2024 | 21,55 | 22,65 | 21,30 | 22,35 | 22,35 | 80 |
| 16 gen 2024 | 21,95 | 21,95 | 21,65 | 21,70 | 21,70 | - |
| 15 gen 2024 | 22,50 | 22,50 | 21,80 | 21,95 | 21,95 | - |
| 12 gen 2024 | 22,00 | 22,45 | 21,70 | 22,45 | 22,45 | - |
| 11 gen 2024 | 21,90 | 22,00 | 21,65 | 22,00 | 22,00 | - |
| 10 gen 2024 | 21,65 | 21,80 | 21,65 | 21,75 | 21,75 | - |
| 09 gen 2024 | 21,80 | 21,90 | 21,70 | 21,70 | 21,70 | - |
| 08 gen 2024 | 21,40 | 21,80 | 21,00 | 21,80 | 21,80 | - |
| 05 gen 2024 | 21,15 | 21,40 | 21,15 | 21,35 | 21,35 | - |
| 04 gen 2024 | 21,15 | 21,40 | 21,00 | 21,15 | 21,15 | - |
| 03 gen 2024 | 21,55 | 21,55 | 20,90 | 21,05 | 21,05 | - |
| 02 gen 2024 | 21,35 | 21,50 | 21,05 | 21,50 | 21,50 | - |
| 29 dic 2023 | 21,60 | 21,60 | 21,45 | 21,45 | 21,45 | - |
| 28 dic 2023 | 21,80 | 21,80 | 21,45 | 21,50 | 21,50 | - |
| 27 dic 2023 | 21,70 | 21,75 | 21,65 | 21,65 | 21,65 | - |
| 22 dic 2023 | 21,70 | 21,85 | 21,60 | 21,65 | 21,65 | - |
| 21 dic 2023 | 21,80 | 21,80 | 21,55 | 21,75 | 21,75 | - |
| 20 dic 2023 | 21,40 | 21,80 | 21,40 | 21,75 | 21,75 | - |
| 19 dic 2023 | 21,45 | 21,65 | 21,30 | 21,40 | 21,40 | - |
| 18 dic 2023 | 21,40 | 21,50 | 21,20 | 21,45 | 21,45 | - |
| 15 dic 2023 | 21,55 | 21,70 | 21,35 | 21,35 | 21,35 | - |
| 14 dic 2023 | 21,55 | 21,75 | 21,45 | 21,50 | 21,50 | - |
| 13 dic 2023 | 21,25 | 21,50 | 21,10 | 21,50 | 21,50 | - |
| 12 dic 2023 | 20,75 | 21,30 | 20,75 | 21,30 | 21,30 | - |
| 11 dic 2023 | 19,70 | 20,75 | 19,70 | 20,75 | 20,75 | - |
| 08 dic 2023 | 19,84 | 19,84 | 19,62 | 19,70 | 19,70 | - |
| 07 dic 2023 | 19,74 | 19,84 | 19,66 | 19,84 | 19,84 | - |
| 06 dic 2023 | 19,74 | 19,84 | 19,66 | 19,74 | 19,74 | - |
| 05 dic 2023 | 19,74 | 19,82 | 19,58 | 19,70 | 19,70 | - |
| 04 dic 2023 | 20,00 | 20,00 | 19,78 | 19,84 | 19,84 | - |
| *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.