Italia markets open in 2 hours 3 minutes
Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.200,28 -634,82 (-1,63%) EUR/USD
1,0745 -0,0014 (-0,13%) Bitcoin EUR
58.284,61 -734,44 (-1,24%) CMC Crypto 200
1.297,19 -67,93 (-4,97%)
Tubacex, S.A. (TCX.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:07AM CEST
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 07 mag 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | - |
| 06 mag 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | - |
| 03 mag 2024 | 3,1050 | 3,1050 | 3,1050 | 3,1050 | 3,1050 | - |
| 02 mag 2024 | 3,1050 | 3,1050 | 3,1050 | 3,1050 | 3,1050 | - |
| 30 apr 2024 | 3,1150 | 3,1400 | 3,1150 | 3,1400 | 3,1400 | 2.000 |
| 29 apr 2024 | 3,1550 | 3,1550 | 3,1550 | 3,1550 | 3,1550 | - |
| 26 apr 2024 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | - |
| 25 apr 2024 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | - |
| 24 apr 2024 | 3,2750 | 3,2750 | 3,2750 | 3,2750 | 3,2750 | - |
| 23 apr 2024 | 3,2750 | 3,2750 | 3,2750 | 3,2750 | 3,2750 | - |
| 22 apr 2024 | 3,2250 | 3,2250 | 3,2250 | 3,2250 | 3,2250 | - |
| 19 apr 2024 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | - |
| 18 apr 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | - |
| 17 apr 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | - |
| 16 apr 2024 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | - |
| 15 apr 2024 | 3,2950 | 3,2950 | 3,2950 | 3,2950 | 3,2950 | - |
| 12 apr 2024 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | - |
| 11 apr 2024 | 3,2850 | 3,2850 | 3,2850 | 3,2850 | 3,2850 | - |
| 10 apr 2024 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | - |
| 09 apr 2024 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
| 08 apr 2024 | 3,3050 | 3,3050 | 3,3050 | 3,3050 | 3,3050 | - |
| 05 apr 2024 | 3,2950 | 3,2950 | 3,2950 | 3,2950 | 3,2950 | - |
| 04 apr 2024 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | - |
| 03 apr 2024 | 3,3050 | 3,3050 | 3,3050 | 3,3050 | 3,3050 | - |
| 02 apr 2024 | 3,2850 | 3,2850 | 3,2850 | 3,2850 | 3,2850 | - |
| 28 mar 2024 | 3,3150 | 3,3150 | 3,3150 | 3,3150 | 3,3150 | - |
| 27 mar 2024 | 3,3150 | 3,3150 | 3,3150 | 3,3150 | 3,3150 | - |
| 26 mar 2024 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | - |
| 25 mar 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | - |
| 22 mar 2024 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | - |
| 21 mar 2024 | 3,2850 | 3,2850 | 3,2850 | 3,2850 | 3,2850 | - |
| 20 mar 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | - |
| 19 mar 2024 | 3,3350 | 3,3350 | 3,3350 | 3,3350 | 3,3350 | - |
| 18 mar 2024 | 3,2950 | 3,2950 | 3,2950 | 3,2950 | 3,2950 | - |
| 15 mar 2024 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
| 14 mar 2024 | 3,3250 | 3,3250 | 3,3250 | 3,3250 | 3,3250 | - |
| 13 mar 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
| 12 mar 2024 | 3,2250 | 3,2250 | 3,2250 | 3,2250 | 3,2250 | - |
| 11 mar 2024 | 3,2450 | 3,2450 | 3,2450 | 3,2450 | 3,2450 | - |
| 08 mar 2024 | 3,3250 | 3,3250 | 3,3250 | 3,3250 | 3,3250 | - |
| 07 mar 2024 | 3,2350 | 3,2350 | 3,2350 | 3,2350 | 3,2350 | - |
| 06 mar 2024 | 3,1850 | 3,1850 | 3,1850 | 3,1850 | 3,1850 | - |
| 05 mar 2024 | 3,2250 | 3,2250 | 3,2250 | 3,2250 | 3,2250 | - |
| 04 mar 2024 | 3,2850 | 3,2850 | 3,2850 | 3,2850 | 3,2850 | - |
| 01 mar 2024 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | - |
| 29 feb 2024 | 3,4150 | 3,4150 | 3,4150 | 3,4150 | 3,4150 | - |
| 28 feb 2024 | 3,4950 | 3,4950 | 3,4950 | 3,4950 | 3,4950 | - |
| 27 feb 2024 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | - |
| 26 feb 2024 | 3,5050 | 3,5050 | 3,5050 | 3,5050 | 3,5050 | - |
| 23 feb 2024 | 3,4750 | 3,4750 | 3,4750 | 3,4750 | 3,4750 | - |
| 22 feb 2024 | 3,4650 | 3,5250 | 3,4650 | 3,5250 | 3,5250 | 4.000 |
| 21 feb 2024 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 500 |
| 20 feb 2024 | 3,3650 | 3,3650 | 3,3650 | 3,3650 | 3,3650 | - |
| 19 feb 2024 | 3,2650 | 3,2650 | 3,2650 | 3,2650 | 3,2650 | - |
| 16 feb 2024 | 3,2050 | 3,2050 | 3,2050 | 3,2050 | 3,2050 | - |
| 15 feb 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | - |
| 14 feb 2024 | 3,2850 | 3,2850 | 3,2850 | 3,2850 | 3,2850 | 1 |
| 13 feb 2024 | 3,3050 | 3,3050 | 3,3050 | 3,3050 | 3,3050 | - |
| 12 feb 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
| 09 feb 2024 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | - |
| 08 feb 2024 | 3,2750 | 3,2750 | 3,2750 | 3,2750 | 3,2750 | - |
| 07 feb 2024 | 3,2550 | 3,2550 | 3,2550 | 3,2550 | 3,2550 | - |
| 06 feb 2024 | 3,3050 | 3,3050 | 3,3050 | 3,3050 | 3,3050 | - |
| 05 feb 2024 | 3,3350 | 3,3350 | 3,3350 | 3,3350 | 3,3350 | - |
| 02 feb 2024 | 3,4150 | 3,4150 | 3,4150 | 3,4150 | 3,4150 | - |
| 01 feb 2024 | 3,3850 | 3,3850 | 3,3850 | 3,3850 | 3,3850 | - |
| 31 gen 2024 | 3,3850 | 3,3850 | 3,3850 | 3,3850 | 3,3850 | - |
| 30 gen 2024 | 3,4550 | 3,4550 | 3,4550 | 3,4550 | 3,4550 | - |
| 29 gen 2024 | 3,4250 | 3,4250 | 3,4250 | 3,4250 | 3,4250 | - |
| 26 gen 2024 | 3,5250 | 3,5250 | 3,5250 | 3,5250 | 3,5250 | - |
| 25 gen 2024 | 3,4350 | 3,5100 | 3,4350 | 3,5100 | 3,5100 | 1.433 |
| 24 gen 2024 | 3,4300 | 3,4300 | 3,4300 | 3,4300 | 3,4300 | - |
| 23 gen 2024 | 3,3950 | 3,3950 | 3,3950 | 3,3950 | 3,3950 | - |
| 22 gen 2024 | 3,4650 | 3,4650 | 3,4650 | 3,4650 | 3,4650 | - |
| 19 gen 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | - |
| 18 gen 2024 | 3,5150 | 3,5150 | 3,5150 | 3,5150 | 3,5150 | - |
| 17 gen 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | - |
| 16 gen 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
| 15 gen 2024 | 3,4750 | 3,4750 | 3,4750 | 3,4750 | 3,4750 | - |
| 12 gen 2024 | 3,4750 | 3,4750 | 3,4750 | 3,4750 | 3,4750 | - |
| 11 gen 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | - |
| 10 gen 2024 | 3,4650 | 3,4650 | 3,4650 | 3,4650 | 3,4650 | - |
| 09 gen 2024 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | - |
| 08 gen 2024 | 3,6150 | 3,6150 | 3,5400 | 3,5400 | 3,5400 | 1 |
| 05 gen 2024 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | - |
| 04 gen 2024 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | - |
| 03 gen 2024 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | - |
| 02 gen 2024 | 3,4900 | 3,4900 | 3,4900 | 3,4900 | 3,4900 | - |
| 29 dic 2023 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | - |
| 28 dic 2023 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | - |
| 27 dic 2023 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | - |
| 22 dic 2023 | 3,5750 | 3,5750 | 3,5750 | 3,5750 | 3,5750 | - |
| 21 dic 2023 | 3,5750 | 3,5750 | 3,5750 | 3,5750 | 3,5750 | - |
| 20 dic 2023 | 3,6350 | 3,6350 | 3,6350 | 3,6350 | 3,6350 | - |
| 19 dic 2023 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | - |
| 18 dic 2023 | 3,4300 | 3,4300 | 3,4300 | 3,4300 | 3,4300 | - |
| 15 dic 2023 | 3,3450 | 3,3450 | 3,3450 | 3,3450 | 3,3450 | - |
| 14 dic 2023 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
| 13 dic 2023 | 3,2950 | 3,2950 | 3,2950 | 3,2950 | 3,2950 | - |
| 12 dic 2023 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | - |
| *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.