Italia markets close in 5 hours 36 minutes
FTSE MIB
34.745,93 +88,58 (+0,26%) Dow Jones
39.512,84 +837,14 (+2,16%) Nasdaq
16.340,87 +184,57 (+1,14%) Nikkei 225
38.179,46 -49,65 (-0,13%) Petrolio
78,48 +0,22 (+0,28%) Bitcoin EUR
58.440,67 +1.886,76 (+3,34%)
Tesco PLC (TCO0.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:12AM CEST. Mercato aperto.
Periodo di tempo:
13 mag 2023 - 13 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 13 mag 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 400 |
| 10 mag 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | - |
| 09 mag 2024 | 3,5800 | 3,6200 | 3,5800 | 3,6200 | 3,6200 | 400 |
| 08 mag 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | - |
| 07 mag 2024 | 3,4400 | 3,5800 | 3,4400 | 3,5800 | 3,5800 | 1.673 |
| 06 mag 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 1.509 |
| 03 mag 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | - |
| 02 mag 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
| 30 apr 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
| 29 apr 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | - |
| 26 apr 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | - |
| 25 apr 2024 | 3,3800 | 3,4200 | 3,3800 | 3,4000 | 3,4000 | 4.953 |
| 24 apr 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
| 23 apr 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | - |
| 22 apr 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | - |
| 19 apr 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
| 18 apr 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
| 17 apr 2024 | 3,3400 | 3,3400 | 3,3200 | 3,3200 | 3,3200 | 700 |
| 16 apr 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
| 15 apr 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 12 apr 2024 | 3,3400 | 3,3400 | 3,3000 | 3,3000 | 3,3000 | 400 |
| 11 apr 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | - |
| 10 apr 2024 | 3,3400 | 3,6200 | 3,3400 | 3,6200 | 3,6200 | 6.430 |
| 09 apr 2024 | 3,3400 | 3,3600 | 3,3400 | 3,3600 | 3,3600 | 200 |
| 08 apr 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
| 05 apr 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | - |
| 04 apr 2024 | 3,4000 | 3,4800 | 3,4000 | 3,4800 | 3,4800 | 190 |
| 03 apr 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
| 02 apr 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 1.050 |
| 28 mar 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 27 mar 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
| 26 mar 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | - |
| 25 mar 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
| 22 mar 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | - |
| 21 mar 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 20 mar 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | - |
| 19 mar 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 18 mar 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | - |
| 15 mar 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
| 14 mar 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | - |
| 13 mar 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | - |
| 12 mar 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | - |
| 11 mar 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | - |
| 08 mar 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 8.974 |
| 07 mar 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 06 mar 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
| 05 mar 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | - |
| 04 mar 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
| 01 mar 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
| 29 feb 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
| 28 feb 2024 | 3,2400 | 3,2600 | 3,2400 | 3,2600 | 3,2600 | 157 |
| 27 feb 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
| 26 feb 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | - |
| 23 feb 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | - |
| 22 feb 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | - |
| 21 feb 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | - |
| 20 feb 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | - |
| 19 feb 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 789 |
| 16 feb 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | - |
| 15 feb 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
| 14 feb 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 13 feb 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | - |
| 12 feb 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 1.100 |
| 09 feb 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 08 feb 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 07 feb 2024 | 3,3800 | 3,3800 | 3,3000 | 3,3000 | 3,3000 | 1.000 |
| 06 feb 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 05 feb 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 02 feb 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 01 feb 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
| 31 gen 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | - |
| 30 gen 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
| 29 gen 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 600 |
| 26 gen 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 25 gen 2024 | 3,4400 | 3,4800 | 3,4400 | 3,4800 | 3,4800 | 2.882 |
| 24 gen 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 23 gen 2024 | 3,4600 | 3,4800 | 3,4600 | 3,4800 | 3,4800 | 150 |
| 22 gen 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 1.815 |
| 19 gen 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
| 18 gen 2024 | 3,5000 | 3,5000 | 3,4400 | 3,4400 | 3,4400 | 350 |
| 17 gen 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 16 gen 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 15 gen 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 12 gen 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 11 gen 2024 | 3,5200 | 3,5200 | 3,5000 | 3,5000 | 3,5000 | 27 |
| 10 gen 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
| 09 gen 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | - |
| 08 gen 2024 | 3,4800 | 3,4800 | 3,4600 | 3,4600 | 3,4600 | 4.046 |
| 05 gen 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | - |
| 04 gen 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
| 03 gen 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | - |
| 02 gen 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | - |
| 29 dic 2023 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | - |
| 28 dic 2023 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 4.073 |
| 27 dic 2023 | 3,3400 | 3,3600 | 3,3400 | 3,3600 | 3,3600 | 8.390 |
| 22 dic 2023 | 3,3200 | 3,3600 | 3,3200 | 3,3600 | 3,3600 | 1.610 |
| 21 dic 2023 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
| 20 dic 2023 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
| 19 dic 2023 | 3,2800 | 3,3200 | 3,2800 | 3,3200 | 3,3200 | 1.150 |
| 18 dic 2023 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| *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.