Italia markets open in 3 hours 44 minutes

Tecma Solutions S.p.A. (TCM.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,58000,0000 (0,00%)
Alla chiusura: 04:19PM CEST
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 apr 20242,58002,58002,58002,58002,5800-
16 apr 20242,62002,62002,58002,58002,58006.000
15 apr 20242,62002,62002,62002,62002,6200400
12 apr 20242,64002,64002,64002,64002,6400400
11 apr 20242,64002,64002,64002,64002,6400-
10 apr 20242,70002,70002,64002,64002,6400800
09 apr 20242,68002,68002,68002,68002,6800-
08 apr 20242,68002,68002,68002,68002,6800-
05 apr 20242,74002,84002,68002,68002,68006.800
04 apr 20242,50002,78002,48002,68002,680012.400
03 apr 20242,50002,50002,50002,50002,5000-
02 apr 20242,50002,50002,50002,50002,50001.200
28 mar 20242,52002,52002,40002,46002,46009.200
27 mar 20242,60002,60002,52002,52002,52002.000
26 mar 20242,56002,60002,56002,60002,60006.800
25 mar 20242,64002,66002,52002,58002,58004.000
22 mar 20242,62002,62002,62002,62002,62001.600
21 mar 20242,56002,60002,56002,60002,6000800
20 mar 20242,64002,70002,60002,68002,68005.600
19 mar 20242,60002,60002,60002,60002,60001.600
18 mar 20242,60002,62002,54002,62002,62003.200
15 mar 20242,60002,72002,60002,60002,60005.600
14 mar 20242,50002,60002,50002,54002,540016.000
13 mar 20242,58002,68002,56002,56002,560016.800
12 mar 20242,52002,72002,50002,54002,540013.200
11 mar 20242,44002,58002,44002,52002,52006.800
08 mar 20242,50002,52002,44002,44002,440018.400
07 mar 20242,58002,58002,56002,56002,560011.200
06 mar 20242,56002,56002,56002,56002,56008.000
05 mar 20242,50002,54002,50002,54002,54001.600
04 mar 20242,44002,54002,44002,54002,54002.000
01 mar 20242,48002,48002,28002,42002,420011.200
29 feb 20242,50002,50002,46002,46002,46002.000
28 feb 20242,62002,68002,52002,56002,560010.000
27 feb 20242,60002,68002,58002,62002,620015.600
26 feb 20242,68002,68002,62002,68002,68008.800
23 feb 20242,84002,94002,72002,72002,72009.600
22 feb 20242,82002,82002,80002,80002,80001.600
21 feb 20242,88002,88002,80002,86002,86002.000
20 feb 20242,84002,88002,76002,86002,860010.000
19 feb 20242,88002,88002,88002,88002,8800400
16 feb 20242,76002,90002,72002,90002,90007.200
15 feb 20242,90002,94002,80002,82002,82009.600
14 feb 20242,92003,02002,92002,96002,96002.800
13 feb 20242,94002,98002,84002,94002,940017.600
12 feb 20242,88003,00002,88003,00003,00006.000
09 feb 20242,86002,86002,86002,86002,8600400
08 feb 20242,86003,00002,78002,78002,780018.400
07 feb 20242,82002,90002,74002,86002,86009.200
06 feb 20242,94002,94002,94002,94002,9400-
05 feb 20243,06003,06002,92002,94002,94005.200
02 feb 20243,12003,12002,84003,00003,000012.000
01 feb 20243,10003,12003,10003,12003,12007.200
31 gen 20243,08003,34003,08003,10003,100048.800
30 gen 20243,02003,20003,00003,08003,080015.200
29 gen 20243,02003,12003,00003,10003,100010.800
26 gen 20242,92002,96002,88002,96002,96004.400
25 gen 20242,96003,04002,84002,86002,86008.800
24 gen 20242,90003,16002,90002,94002,940055.200
23 gen 20242,66002,72002,62002,68002,68003.200
22 gen 20242,62002,74002,62002,72002,72004.000
19 gen 20242,70002,70002,60002,66002,66006.000
18 gen 20242,90002,92002,76002,80002,80008.000
17 gen 20242,80002,88002,72002,86002,86008.400
16 gen 20242,74002,74002,74002,74002,74001.200
15 gen 20242,80002,80002,70002,74002,74008.000
12 gen 20242,84002,96002,82002,90002,90003.600
11 gen 20242,74002,88002,68002,82002,820015.600
10 gen 20242,76002,76002,66002,68002,68007.200
09 gen 20242,76002,82002,74002,82002,82003.200
08 gen 20242,88002,88002,80002,82002,82007.600
05 gen 20243,06003,06002,98003,00003,00001.600
04 gen 20243,06003,24003,06003,06003,06006.000
03 gen 20243,02003,20003,02003,10003,10004.000
02 gen 20243,24003,38003,10003,10003,100028.400
29 dic 20232,92003,24002,90003,24003,24009.200
28 dic 20232,80002,96002,80002,84002,84007.600
27 dic 20232,58002,70002,56002,70002,70005.600
22 dic 20232,60002,76002,60002,60002,60006.400
21 dic 20232,78002,78002,56002,60002,600010.400
20 dic 20232,80002,80002,80002,80002,80002.800
19 dic 20232,84002,84002,84002,84002,8400800
18 dic 20232,90002,90002,86002,86002,86002.400
15 dic 20232,90002,92002,82002,90002,90003.600
14 dic 20233,00003,00003,00003,00003,0000400
13 dic 20233,16003,22002,98003,00003,00006.400
12 dic 20232,92003,10002,92003,06003,06008.800
11 dic 20233,04003,04002,74002,86002,860024.000
08 dic 20233,06003,14003,02003,02003,02002.400
07 dic 20233,14003,22003,00003,16003,16008.400
06 dic 20233,30003,30003,18003,24003,240010.400
05 dic 20233,38003,50003,22003,34003,340015.200
04 dic 20233,44003,50003,32003,40003,400010.000
01 dic 20233,38003,58003,24003,40003,40009.600
30 nov 20233,46003,58003,30003,42003,420017.200
29 nov 20233,68003,84003,36003,58003,580036.800
28 nov 20233,64004,00003,34003,62003,620078.000
27 nov 20233,24003,58003,24003,58003,580031.200
24 nov 20233,20003,34003,04003,20003,200031.200
23 nov 20233,12003,30002,96003,22003,220043.600
*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...