Italia markets close in 7 hours 44 minutes
FTSE MIB
34.260,99 +274,09 (+0,81%) Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.835,10 +599,03 (+1,57%) Petrolio
78,43 -0,05 (-0,06%) Bitcoin EUR
59.235,75 -626,49 (-1,05%)
Tokyu Construction Co., Ltd. (TCW.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 09:13AM CEST. Mercato aperto.
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 mag 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 70 |
| 03 mag 2024 | 5,0500 | 5,1000 | 5,0500 | 5,1000 | 5,1000 | - |
| 02 mag 2024 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | - |
| 30 apr 2024 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | - |
| 29 apr 2024 | 4,9200 | 4,9400 | 4,9200 | 4,9400 | 4,9400 | - |
| 26 apr 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | - |
| 25 apr 2024 | 4,8600 | 4,8800 | 4,8600 | 4,8800 | 4,8800 | - |
| 24 apr 2024 | 4,9400 | 4,9400 | 4,9200 | 4,9200 | 4,9200 | - |
| 23 apr 2024 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | - |
| 22 apr 2024 | 4,7000 | 4,7600 | 4,7000 | 4,7600 | 4,7600 | - |
| 19 apr 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
| 18 apr 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
| 17 apr 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
| 16 apr 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
| 15 apr 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | - |
| 12 apr 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | - |
| 11 apr 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | - |
| 10 apr 2024 | 4,9200 | 4,9400 | 4,9200 | 4,9400 | 4,9400 | - |
| 09 apr 2024 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | - |
| 08 apr 2024 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | - |
| 05 apr 2024 | 4,8400 | 4,8400 | 4,8200 | 4,8200 | 4,8200 | - |
| 04 apr 2024 | 4,8600 | 4,8800 | 4,8600 | 4,8800 | 4,8800 | - |
| 03 apr 2024 | 4,9200 | 4,9200 | 4,8800 | 4,8800 | 4,8800 | - |
| 02 apr 2024 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | - |
| 28 mar 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | - |
| 28 mar 2024 | 19 Dividendo | |||||
| 27 mar 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | -13,9000 | - |
| 26 mar 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | -13,7637 | - |
| 25 mar 2024 | 5,1000 | 5,1000 | 5,0500 | 5,0500 | -13,7637 | - |
| 22 mar 2024 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | -14,0363 | - |
| 21 mar 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | -13,9000 | - |
| 20 mar 2024 | 4,9800 | 4,9800 | 4,9600 | 4,9600 | -13,5184 | - |
| 19 mar 2024 | 5,0500 | 5,0500 | 5,0000 | 5,0000 | -13,6275 | - |
| 18 mar 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | -13,7637 | - |
| 15 mar 2024 | 5,0500 | 5,0500 | 5,0000 | 5,0000 | -13,6275 | - |
| 14 mar 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | -13,7637 | - |
| 13 mar 2024 | 4,9800 | 4,9800 | 4,9600 | 4,9600 | -13,5184 | - |
| 12 mar 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | -13,7637 | - |
| 11 mar 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | -13,9000 | - |
| 08 mar 2024 | 5,1500 | 5,2000 | 5,1500 | 5,2000 | -14,1725 | - |
| 07 mar 2024 | 5,0000 | 5,0000 | 4,9800 | 4,9800 | -13,5729 | - |
| 06 mar 2024 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | -13,4639 | - |
| 05 mar 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | -13,3549 | - |
| 04 mar 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | -13,3549 | - |
| 01 mar 2024 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | -13,5184 | - |
| 29 feb 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | -13,6275 | - |
| 28 feb 2024 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | -13,4639 | - |
| 27 feb 2024 | 4,9200 | 4,9200 | 4,9000 | 4,9000 | -13,3549 | - |
| 26 feb 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | -13,4094 | - |
| 23 feb 2024 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | -13,2459 | - |
| 22 feb 2024 | 4,8400 | 4,8600 | 4,8400 | 4,8600 | -13,2459 | - |
| 21 feb 2024 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | -13,2459 | - |
| 20 feb 2024 | 4,8800 | 4,8800 | 4,8600 | 4,8600 | -13,2459 | - |
| 19 feb 2024 | 4,8800 | 4,8800 | 4,8600 | 4,8600 | -13,2459 | - |
| 16 feb 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | -13,0278 | - |
| 15 feb 2024 | 4,7400 | 4,7400 | 4,7200 | 4,7200 | -12,8643 | - |
| 14 feb 2024 | 4,7800 | 4,7800 | 4,7600 | 4,7600 | -12,9733 | - |
| 13 feb 2024 | 4,8800 | 4,8800 | 4,8600 | 4,8600 | -13,2459 | - |
| 12 feb 2024 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | -13,2459 | - |
| 09 feb 2024 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | -13,2459 | - |
| 08 feb 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | -13,9000 | - |
| 07 feb 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | -13,9000 | - |
| 06 feb 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | -13,7637 | - |
| 05 feb 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | -13,7637 | - |
| 02 feb 2024 | 5,0000 | 5,0000 | 4,9800 | 4,9800 | -13,5729 | - |
| 01 feb 2024 | 5,1000 | 5,1000 | 5,0500 | 5,0500 | -13,7637 | - |
| 31 gen 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | -13,7637 | - |
| 30 gen 2024 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | -13,5184 | - |
| 29 gen 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | -13,7637 | - |
| 26 gen 2024 | 5,0000 | 5,0000 | 4,9800 | 4,9800 | -13,5729 | - |
| 25 gen 2024 | 5,0000 | 5,0500 | 5,0000 | 5,0500 | -13,7637 | - |
| 24 gen 2024 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | -13,5729 | - |
| 23 gen 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | -13,6275 | - |
| 22 gen 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | -13,7637 | - |
| 19 gen 2024 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | -13,5729 | - |
| 18 gen 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | -13,4094 | - |
| 17 gen 2024 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | -13,4639 | - |
| 16 gen 2024 | 5,0500 | 5,0500 | 5,0000 | 5,0000 | -13,6275 | - |
| 15 gen 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | -13,9000 | - |
| 12 gen 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | -13,9000 | - |
| 11 gen 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | -13,9000 | - |
| 10 gen 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | -13,9000 | - |
| 09 gen 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | -13,9000 | - |
| 08 gen 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | -13,9000 | - |
| 05 gen 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | -13,9000 | - |
| 04 gen 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | -13,9000 | - |
| 03 gen 2024 | 4,9800 | 4,9800 | 4,9600 | 4,9600 | -13,5184 | - |
| 02 gen 2024 | 4,9800 | 5,0000 | 4,9800 | 5,0000 | -13,6275 | - |
| 29 dic 2023 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | -13,5184 | - |
| 28 dic 2023 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | -13,4639 | - |
| 27 dic 2023 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | -13,3004 | - |
| 22 dic 2023 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | -13,3549 | - |
| 21 dic 2023 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | -13,2459 | - |
| 20 dic 2023 | 4,8400 | 4,8600 | 4,8400 | 4,8600 | -13,2459 | - |
| 19 dic 2023 | 4,8400 | 4,8400 | 4,8200 | 4,8200 | -13,1369 | - |
| 18 dic 2023 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | -13,4094 | - |
| 15 dic 2023 | 4,9000 | 4,9200 | 4,9000 | 4,9200 | -13,4094 | - |
| 14 dic 2023 | 4,9800 | 4,9800 | 4,9400 | 4,9400 | -13,4639 | - |
| 13 dic 2023 | 4,9000 | 4,9600 | 4,9000 | 4,9600 | -13,5184 | - |
| 12 dic 2023 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | -13,5184 | - |
| *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.