Italia markets close in 59 minutes
FTSE MIB
33.203,56 +16,67 (+0,05%) Dow Jones
39.386,08 +222,02 (+0,57%) Nasdaq
18.001,79 +143,11 (+0,80%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,12 -0,62 (-0,76%) Bitcoin EUR
57.040,23 -1.080,18 (-1,86%)
Tesco PLC (TCO0.DU)
Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 12:31PM CEST. Mercato aperto.
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 71 |
| 27 giu 2024 | 3,6400 | 3,6600 | 3,6000 | 3,6400 | 3,6400 | - |
| 26 giu 2024 | 3,6600 | 3,6600 | 3,6400 | 3,6400 | 3,6400 | - |
| 25 giu 2024 | 3,6400 | 3,6600 | 3,6200 | 3,6600 | 3,6600 | - |
| 24 giu 2024 | 3,6400 | 3,6600 | 3,6400 | 3,6400 | 3,6400 | - |
| 21 giu 2024 | 3,6400 | 3,6400 | 3,6200 | 3,6200 | 3,6200 | - |
| 20 giu 2024 | 3,6600 | 3,6600 | 3,6200 | 3,6400 | 3,6400 | - |
| 19 giu 2024 | 3,6800 | 3,6800 | 3,6600 | 3,6600 | 3,6600 | - |
| 18 giu 2024 | 3,6400 | 3,6800 | 3,6400 | 3,6800 | 3,6800 | - |
| 17 giu 2024 | 3,6600 | 3,6800 | 3,6200 | 3,6400 | 3,6400 | - |
| 14 giu 2024 | 3,6000 | 3,6800 | 3,6000 | 3,6400 | 3,6400 | - |
| 13 giu 2024 | 3,5800 | 3,6000 | 3,5600 | 3,6000 | 3,6000 | - |
| 12 giu 2024 | 3,6000 | 3,6200 | 3,5800 | 3,5800 | 3,5800 | - |
| 11 giu 2024 | 3,6600 | 3,6600 | 3,5800 | 3,6200 | 3,6200 | - |
| 10 giu 2024 | 3,5400 | 3,6600 | 3,5400 | 3,6600 | 3,6600 | - |
| 07 giu 2024 | 3,6400 | 3,6400 | 3,6200 | 3,6400 | 3,6400 | - |
| 06 giu 2024 | 3,6800 | 3,6800 | 3,5800 | 3,6400 | 3,6400 | - |
| 05 giu 2024 | 3,6800 | 3,6800 | 3,6400 | 3,6800 | 3,6800 | - |
| 04 giu 2024 | 3,6400 | 3,6600 | 3,6400 | 3,6600 | 3,6600 | - |
| 03 giu 2024 | 3,6800 | 3,6800 | 3,6400 | 3,6400 | 3,6400 | - |
| 31 mag 2024 | 3,6400 | 3,6600 | 3,6000 | 3,6600 | 3,6600 | - |
| 30 mag 2024 | 3,6000 | 3,6200 | 3,6000 | 3,6200 | 3,6200 | - |
| 29 mag 2024 | 3,6200 | 3,6400 | 3,6000 | 3,6000 | 3,6000 | - |
| 28 mag 2024 | 3,7000 | 3,7000 | 3,6200 | 3,6200 | 3,6200 | - |
| 27 mag 2024 | 3,6800 | 3,7000 | 3,6800 | 3,7000 | 3,7000 | - |
| 24 mag 2024 | 3,6200 | 3,6600 | 3,6200 | 3,6600 | 3,6600 | - |
| 23 mag 2024 | 3,6800 | 3,6800 | 3,6200 | 3,6400 | 3,6400 | - |
| 22 mag 2024 | 3,6600 | 3,6600 | 3,6400 | 3,6600 | 3,6600 | - |
| 21 mag 2024 | 3,6200 | 3,6600 | 3,6000 | 3,6600 | 3,6600 | - |
| 20 mag 2024 | 3,6400 | 3,6400 | 3,6200 | 3,6200 | 3,6200 | - |
| 17 mag 2024 | 3,5800 | 3,6400 | 3,5600 | 3,6400 | 3,6400 | - |
| 16 mag 2024 | 3,5400 | 3,5600 | 3,5200 | 3,5600 | 3,5600 | - |
| 16 mag 2024 | 0.0825 Dividendo | |||||
| 15 mag 2024 | 3,6600 | 3,6600 | 3,5800 | 3,6600 | 3,5775 | - |
| 14 mag 2024 | 3,6000 | 3,6600 | 3,6000 | 3,6600 | 3,5775 | - |
| 13 mag 2024 | 3,6200 | 3,6200 | 3,6000 | 3,6000 | 3,5189 | - |
| 10 mag 2024 | 3,6000 | 3,6200 | 3,6000 | 3,6000 | 3,5189 | - |
| 09 mag 2024 | 3,5600 | 3,6000 | 3,5600 | 3,6000 | 3,5189 | - |
| 08 mag 2024 | 3,5200 | 3,5800 | 3,5200 | 3,5600 | 3,4798 | - |
| 07 mag 2024 | 3,4200 | 3,5600 | 3,4200 | 3,5400 | 3,4602 | - |
| 06 mag 2024 | 3,4600 | 3,4800 | 3,4200 | 3,4200 | 3,3429 | - |
| 03 mag 2024 | 3,5200 | 3,5200 | 3,4600 | 3,4600 | 3,3820 | - |
| 02 mag 2024 | 3,4400 | 3,5200 | 3,4400 | 3,5200 | 3,4407 | - |
| 30 apr 2024 | 3,4400 | 3,5000 | 3,4400 | 3,5000 | 3,4211 | - |
| 29 apr 2024 | 3,4000 | 3,4400 | 3,4000 | 3,4400 | 3,3625 | - |
| 26 apr 2024 | 3,4000 | 3,4000 | 3,3400 | 3,3600 | 3,2843 | - |
| 25 apr 2024 | 3,3800 | 3,3800 | 3,3600 | 3,3800 | 3,3038 | - |
| 24 apr 2024 | 3,4200 | 3,4200 | 3,3800 | 3,3800 | 3,3038 | - |
| 23 apr 2024 | 3,3600 | 3,4400 | 3,3600 | 3,4000 | 3,3234 | - |
| 22 apr 2024 | 3,3600 | 3,3600 | 3,3000 | 3,3600 | 3,2843 | 71 |
| 19 apr 2024 | 3,2600 | 3,2800 | 3,2600 | 3,2800 | 3,2061 | - |
| 18 apr 2024 | 3,3200 | 3,3200 | 3,2800 | 3,2800 | 3,2061 | - |
| 17 apr 2024 | 3,3200 | 3,3200 | 3,2800 | 3,3200 | 3,2452 | - |
| 16 apr 2024 | 3,3200 | 3,3400 | 3,2800 | 3,3400 | 3,2647 | - |
| 15 apr 2024 | 3,2600 | 3,3400 | 3,2600 | 3,3400 | 3,2647 | - |
| 12 apr 2024 | 3,3200 | 3,3200 | 3,2600 | 3,2600 | 3,1865 | - |
| 11 apr 2024 | 3,5200 | 3,5200 | 3,2600 | 3,2800 | 3,2061 | - |
| 10 apr 2024 | 3,3600 | 3,5400 | 3,3600 | 3,5000 | 3,4211 | - |
| 09 apr 2024 | 3,3200 | 3,3400 | 3,3200 | 3,3400 | 3,2647 | - |
| 08 apr 2024 | 3,4200 | 3,4200 | 3,3200 | 3,3200 | 3,2452 | - |
| 05 apr 2024 | 3,3200 | 3,4000 | 3,3200 | 3,4000 | 3,3234 | - |
| 04 apr 2024 | 3,3800 | 3,4400 | 3,3800 | 3,3800 | 3,3038 | - |
| 03 apr 2024 | 3,4400 | 3,4400 | 3,4000 | 3,4000 | 3,3234 | - |
| 02 apr 2024 | 3,4800 | 3,4800 | 3,4400 | 3,4400 | 3,3625 | - |
| 28 mar 2024 | 3,4800 | 3,5000 | 3,4800 | 3,4800 | 3,4016 | - |
| 27 mar 2024 | 3,4400 | 3,5000 | 3,4400 | 3,4800 | 3,4016 | - |
| 26 mar 2024 | 3,3600 | 3,4400 | 3,3600 | 3,4400 | 3,3625 | - |
| 25 mar 2024 | 3,4200 | 3,4400 | 3,3800 | 3,3800 | 3,3038 | - |
| 22 mar 2024 | 3,4000 | 3,4200 | 3,4000 | 3,4200 | 3,3429 | - |
| 21 mar 2024 | 3,3800 | 3,4000 | 3,3600 | 3,4000 | 3,3234 | - |
| 20 mar 2024 | 3,3600 | 3,3600 | 3,3400 | 3,3600 | 3,2843 | - |
| 19 mar 2024 | 3,3800 | 3,3800 | 3,3600 | 3,3600 | 3,2843 | - |
| 18 mar 2024 | 3,3600 | 3,4000 | 3,3600 | 3,4000 | 3,3234 | - |
| 15 mar 2024 | 3,3200 | 3,3600 | 3,3200 | 3,3600 | 3,2843 | - |
| 14 mar 2024 | 3,3400 | 3,3600 | 3,3200 | 3,3200 | 3,2452 | - |
| 13 mar 2024 | 3,3200 | 3,3400 | 3,3200 | 3,3400 | 3,2647 | - |
| 12 mar 2024 | 3,3600 | 3,3600 | 3,3000 | 3,3000 | 3,2256 | - |
| 11 mar 2024 | 3,3400 | 3,3400 | 3,3200 | 3,3400 | 3,2647 | - |
| 08 mar 2024 | 3,3200 | 3,3400 | 3,3200 | 3,3400 | 3,2647 | - |
| 07 mar 2024 | 3,2800 | 3,3400 | 3,2800 | 3,3400 | 3,2647 | - |
| 06 mar 2024 | 3,2200 | 3,3000 | 3,2200 | 3,3000 | 3,2256 | - |
| 05 mar 2024 | 3,2000 | 3,2200 | 3,2000 | 3,2200 | 3,1474 | - |
| 04 mar 2024 | 3,2200 | 3,2200 | 3,2000 | 3,2200 | 3,1474 | - |
| 01 mar 2024 | 3,2400 | 3,2400 | 3,2200 | 3,2200 | 3,1474 | - |
| 29 feb 2024 | 3,2200 | 3,2400 | 3,2200 | 3,2400 | 3,1670 | - |
| 28 feb 2024 | 3,2200 | 3,2400 | 3,2200 | 3,2400 | 3,1670 | - |
| 27 feb 2024 | 3,2200 | 3,2400 | 3,2200 | 3,2400 | 3,1670 | - |
| 26 feb 2024 | 3,2600 | 3,2600 | 3,2000 | 3,2000 | 3,1279 | - |
| 23 feb 2024 | 3,2600 | 3,2800 | 3,2400 | 3,2800 | 3,2061 | - |
| 22 feb 2024 | 3,3400 | 3,3400 | 3,2000 | 3,2400 | 3,1670 | - |
| 21 feb 2024 | 3,3400 | 3,3400 | 3,3000 | 3,3200 | 3,2452 | - |
| 20 feb 2024 | 3,2600 | 3,3200 | 3,2600 | 3,3200 | 3,2452 | - |
| 19 feb 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,1865 | - |
| 16 feb 2024 | 3,2000 | 3,2800 | 3,2000 | 3,2800 | 3,2061 | - |
| 15 feb 2024 | 3,2400 | 3,2400 | 3,1800 | 3,1800 | 3,1083 | - |
| 14 feb 2024 | 3,1800 | 3,2400 | 3,1800 | 3,2200 | 3,1474 | - |
| 13 feb 2024 | 3,2600 | 3,2600 | 3,1800 | 3,1800 | 3,1083 | - |
| 12 feb 2024 | 3,2800 | 3,2800 | 3,2400 | 3,2600 | 3,1865 | - |
| 09 feb 2024 | 3,2600 | 3,3000 | 3,2600 | 3,2600 | 3,1865 | - |
| 08 feb 2024 | 3,2800 | 3,2800 | 3,2600 | 3,2600 | 3,1865 | - |
| *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.