Italia markets closed
Dow Jones
38.892,60 +85,27 (+0,22%) Nasdaq
17.168,69 -19,21 (-0,11%) Nikkei 225
38.703,51 +213,34 (+0,55%) EUR/USD
1,0897 +0,0023 (+0,21%) Bitcoin EUR
65.245,45 +12,64 (+0,02%) CMC Crypto 200
1.519,16 -5,65 (-0,37%)
Tesco PLC (TCO0.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 12:42PM CEST. Mercato aperto.
Periodo di tempo:
06 giu 2023 - 06 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 giu 2024 | 3,7000 | 3,7000 | 3,6800 | 3,6800 | 3,6800 | 248 |
| 05 giu 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
| 04 giu 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 1.421 |
| 03 giu 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
| 31 mag 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
| 30 mag 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | - |
| 29 mag 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | - |
| 28 mag 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | - |
| 27 mag 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
| 24 mag 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | - |
| 23 mag 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
| 22 mag 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | - |
| 21 mag 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 200 |
| 20 mag 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
| 17 mag 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 16 mag 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | - |
| 16 mag 2024 | 0.0825 Dividendo | |||||
| 15 mag 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,5975 | - |
| 14 mag 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,5388 | - |
| 13 mag 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,5584 | - |
| 10 mag 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,5388 | - |
| 09 mag 2024 | 3,5800 | 3,6200 | 3,5800 | 3,6200 | 3,5388 | 400 |
| 08 mag 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,4606 | - |
| 07 mag 2024 | 3,4400 | 3,5800 | 3,4400 | 3,5800 | 3,4997 | 1.673 |
| 06 mag 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,4215 | 1.509 |
| 03 mag 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,4606 | - |
| 02 mag 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,3824 | - |
| 30 apr 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,3824 | - |
| 29 apr 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,3433 | - |
| 26 apr 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,3433 | - |
| 25 apr 2024 | 3,3800 | 3,4200 | 3,3800 | 3,4000 | 3,3238 | 4.953 |
| 24 apr 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,3629 | - |
| 23 apr 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,3042 | - |
| 22 apr 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,2456 | - |
| 19 apr 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,1869 | - |
| 18 apr 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,2651 | - |
| 17 apr 2024 | 3,3400 | 3,3400 | 3,3200 | 3,3200 | 3,2456 | 700 |
| 16 apr 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,2651 | - |
| 15 apr 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,2260 | - |
| 12 apr 2024 | 3,3400 | 3,3400 | 3,3000 | 3,3000 | 3,2260 | 400 |
| 11 apr 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,4606 | - |
| 10 apr 2024 | 3,3400 | 3,6200 | 3,3400 | 3,6200 | 3,5388 | 6.430 |
| 09 apr 2024 | 3,3400 | 3,3600 | 3,3400 | 3,3600 | 3,2847 | 200 |
| 08 apr 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,3629 | - |
| 05 apr 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,2847 | - |
| 04 apr 2024 | 3,4000 | 3,4800 | 3,4000 | 3,4800 | 3,4020 | 190 |
| 03 apr 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,3629 | - |
| 02 apr 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,3824 | 1.050 |
| 28 mar 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,4215 | - |
| 27 mar 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,3824 | - |
| 26 mar 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,3042 | - |
| 25 mar 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,3629 | - |
| 22 mar 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,3433 | - |
| 21 mar 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,3238 | - |
| 20 mar 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,3042 | - |
| 19 mar 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,3238 | - |
| 18 mar 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,3042 | - |
| 15 mar 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,2651 | - |
| 14 mar 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,2847 | - |
| 13 mar 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,2456 | - |
| 12 mar 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,3042 | - |
| 11 mar 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,2847 | - |
| 08 mar 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,2651 | 8.974 |
| 07 mar 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,2260 | - |
| 06 mar 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,1674 | - |
| 05 mar 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,1478 | - |
| 04 mar 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,1674 | - |
| 01 mar 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,1869 | - |
| 29 feb 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,1674 | - |
| 28 feb 2024 | 3,2400 | 3,2600 | 3,2400 | 3,2600 | 3,1869 | 157 |
| 27 feb 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,1674 | - |
| 26 feb 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2065 | - |
| 23 feb 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2065 | - |
| 22 feb 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,2847 | - |
| 21 feb 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,2847 | - |
| 20 feb 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2065 | - |
| 19 feb 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2065 | 789 |
| 16 feb 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,1478 | - |
| 15 feb 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,1869 | - |
| 14 feb 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,1283 | - |
| 13 feb 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2065 | - |
| 12 feb 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,2260 | 1.100 |
| 09 feb 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,2260 | - |
| 08 feb 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,2260 | - |
| 07 feb 2024 | 3,3800 | 3,3800 | 3,3000 | 3,3000 | 3,2260 | 1.000 |
| 06 feb 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,3238 | - |
| 05 feb 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,3238 | - |
| 02 feb 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,2260 | - |
| 01 feb 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,2651 | - |
| 31 gen 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,3042 | - |
| 30 gen 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,3824 | - |
| 29 gen 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,3629 | 600 |
| 26 gen 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,4215 | - |
| 25 gen 2024 | 3,4400 | 3,4800 | 3,4400 | 3,4800 | 3,4020 | 2.882 |
| 24 gen 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,4215 | - |
| 23 gen 2024 | 3,4600 | 3,4800 | 3,4600 | 3,4800 | 3,4020 | 150 |
| 22 gen 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,3629 | 1.815 |
| 19 gen 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,3824 | - |
| 18 gen 2024 | 3,5000 | 3,5000 | 3,4400 | 3,4400 | 3,3629 | 350 |
| 17 gen 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,4215 | - |
| *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.