TCM.L - Telit Communications PLC

LSE - LSE Prezzo differito. Valuta in GBp.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 feb 2020151,62151,62145,60145,60145,6049.642
24 feb 2020150,00154,80146,00146,00146,0091.501
21 feb 2020154,40157,00152,60153,60153,6085.073
20 feb 2020146,20157,80146,20156,80156,80168.215
19 feb 2020148,00154,60147,92153,80153,8069.415
18 feb 2020152,00152,00146,80148,40148,4093.725
17 feb 2020155,00155,00151,00152,00152,0037.118
14 feb 2020155,00155,00149,05150,00150,0059.348
13 feb 2020155,00155,20149,00150,20150,20568.559
12 feb 2020157,00158,40150,20155,00155,00147.613
11 feb 2020156,60156,60152,00154,00154,0046.384
10 feb 2020150,00160,00150,00156,80156,8051.853
07 feb 2020155,60158,00155,40156,30156,30102.157
06 feb 2020157,60158,00154,60156,00156,00128.313
05 feb 2020154,00157,80153,40156,00156,0053.116
04 feb 2020153,00154,00149,20152,20152,20146.215
03 feb 2020151,60154,80148,20151,00151,00132.952
31 gen 2020153,20156,40151,20151,20151,20114.782
30 gen 2020159,40159,40153,40154,00154,0075.928
29 gen 2020157,00158,20154,00156,00156,0086.761
28 gen 2020160,40161,00156,00159,00159,0036.732
27 gen 2020161,40161,40156,40158,60158,6057.233
24 gen 2020162,20162,60158,20161,40161,40135.784
23 gen 2020158,00163,00158,00162,20162,2033.440
22 gen 2020159,00161,80155,60161,60161,60710.216
21 gen 2020156,80159,80155,00159,80159,8046.001
20 gen 2020164,00164,00149,80160,00160,00272.931
17 gen 2020158,00164,00158,00160,00160,0062.099
16 gen 2020159,00162,80157,40162,00162,0098.661
15 gen 2020159,60159,60157,00159,00159,0041.634
14 gen 2020165,20168,00159,20159,20159,20150.891
13 gen 2020152,00170,00152,00168,00168,00917.438
10 gen 2020155,00157,40153,00156,40156,40140.428
09 gen 2020154,20160,00154,20155,80155,80290.598
08 gen 2020157,40157,40155,00155,00155,00252.983
07 gen 2020155,40158,00155,20157,40157,4038.324
06 gen 2020155,00160,00155,00158,00158,0099.628
03 gen 2020158,80158,80155,20158,00158,0028.994
02 gen 2020155,00159,80155,00159,00159,0035.736
31 dic 2019155,80159,00155,00157,40157,4021.822
30 dic 2019158,00158,00155,00157,80157,8098.042
27 dic 2019159,00160,00158,20158,20158,20132.923
24 dic 2019160,00160,00159,00159,00159,007.350
23 dic 2019158,00160,00158,00158,40158,40318.121
20 dic 2019158,00160,00158,00160,00160,0015.954
19 dic 2019160,00160,00158,20158,20158,2026.447
18 dic 2019158,00160,00158,00160,00160,0066.841
17 dic 2019166,40166,40158,00158,00158,00180.565
16 dic 2019155,20169,00155,20165,00165,00330.996
13 dic 2019160,00164,00157,54164,00164,00179.224
12 dic 2019156,40163,40155,60157,60157,6095.764
11 dic 2019164,00164,00156,00157,40157,40164.642
10 dic 2019160,00160,00155,00155,60155,6087.768
09 dic 2019164,00164,00158,40160,40160,40184.395
06 dic 2019164,40164,40160,20162,80162,8037.348
05 dic 2019162,00163,00161,00163,00163,0021.923
04 dic 2019163,80163,80161,80162,40162,4068.515
03 dic 2019165,00165,00161,00163,00163,00125.094
02 dic 2019163,60164,60158,40162,40162,4064.354
29 nov 2019159,00165,20159,00163,00163,0065.592
28 nov 2019164,40164,40159,40161,00161,0047.360
27 nov 2019161,40165,00158,80165,00165,00161.427
26 nov 2019164,20168,60164,00165,00165,00123.966
25 nov 2019166,20168,80165,00167,60167,60144.791
22 nov 2019155,00165,40155,00165,00165,00253.980
21 nov 2019151,20159,20151,20159,00159,0089.492
20 nov 2019157,00159,80152,80159,60159,6043.917
19 nov 2019152,20159,80152,20155,60155,6019.980
18 nov 2019160,00160,00150,60153,80153,80374.437
15 nov 2019157,20157,80156,40157,60157,60348.329
14 nov 2019156,60158,20155,80156,40156,4025.111
13 nov 2019157,80158,80156,00156,00156,00206.295
12 nov 2019160,00164,00157,60160,00160,00160.935
11 nov 2019157,20161,86157,20158,00158,00109.453
08 nov 2019158,20161,40158,20160,00160,0049.508
07 nov 2019163,40163,40158,00158,20158,20114.655
06 nov 2019164,00164,62157,20158,00158,00311.011
05 nov 2019162,40163,00160,00163,00163,0065.415
04 nov 2019160,20164,40160,20162,80162,8096.813
01 nov 2019162,60163,80160,20162,20162,20113.227
31 ott 2019162,80166,00162,80163,80163,80141.771
30 ott 2019169,80169,80162,40164,00164,00205.547
29 ott 2019170,00172,20168,20170,00170,00122.461
28 ott 2019171,80174,00171,80171,80171,8056.851
25 ott 2019167,00173,80167,00170,00170,00213.191
24 ott 2019170,00174,00168,00169,40169,40147.122
23 ott 2019173,20173,60170,00170,20170,2081.323
22 ott 2019178,80178,80174,80175,40175,40568.534
21 ott 2019176,00177,60174,80176,00176,00156.850
18 ott 2019176,60180,66174,40176,80176,80228.602
17 ott 2019166,60179,00166,60177,40177,40407.607
16 ott 2019165,00173,60165,00171,40171,40281.515
15 ott 2019165,00170,00165,00168,40168,40361.673
14 ott 2019162,00169,00159,09169,00169,00179.179
11 ott 2019159,80166,00159,09165,00165,00561.849
10 ott 2019159,80160,00148,00158,00158,001.766.151
09 ott 2019156,00157,20155,60157,00157,00165.951
08 ott 2019157,60158,40153,76155,40155,40166.362
07 ott 2019158,20158,20155,00156,20156,2079.570
04 ott 2019159,20162,00156,00160,00160,00164.874
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità