Italia markets closed

TIM SA (TCZ.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
16,20+0,50 (+3,18%)
Alla chiusura: 08:05AM CEST
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202416,2016,2016,2016,2016,20-
02 mag 202415,7015,7015,7015,7015,70-
30 apr 202415,7015,7015,7015,7015,70-
29 apr 202415,6015,6015,6015,6015,60-
26 apr 202415,4015,4015,4015,4015,40-
25 apr 202415,3015,3015,3015,3015,30-
24 apr 202415,4015,4015,4015,4015,40-
23 apr 202415,4015,4015,4015,4015,40-
22 apr 202415,3015,3015,3015,3015,30-
19 apr 202415,0015,0015,0015,0015,00-
18 apr 202415,1015,1015,1015,1015,10-
17 apr 202415,1015,4015,1015,4015,4013
16 apr 202415,3015,3015,3015,3015,30-
15 apr 202415,5015,5015,5015,5015,50-
12 apr 202415,7015,7015,7015,7015,70-
11 apr 202416,2016,2016,2016,2016,2040
10 apr 202416,4016,8016,4016,8016,801.000
10 apr 20240.529858 Dividendo
09 apr 202416,6016,6016,6016,6016,07500
08 apr 202416,6016,6016,6016,6016,07-
05 apr 202416,7016,7016,7016,7016,178
04 apr 202416,2016,2016,2016,2015,68-
03 apr 202416,0016,0016,0016,0015,49-
02 apr 202416,0016,0016,0016,0015,49-
28 mar 202416,3016,4016,3016,4015,88300
28 mar 20240.079234 Dividendo
27 mar 202416,4016,4016,4016,4015,80-
26 mar 202416,4016,8016,4016,8016,19300
25 mar 202416,5016,5016,5016,5015,90-
22 mar 202416,6016,6016,6016,6015,99-
21 mar 202416,4016,5016,4016,5015,9020
20 mar 202417,0017,0017,0017,0016,3830
19 mar 202416,6016,6016,6016,6015,99-
18 mar 202416,7016,7016,7016,7016,09-
15 mar 202417,0017,0017,0017,0016,38-
14 mar 202416,7017,5016,7017,5016,86203
13 mar 202416,6016,6016,6016,6015,99-
12 mar 202416,5016,8016,5016,8016,1911
11 mar 202417,8017,8017,8017,8017,1530
08 mar 202416,8016,8016,8016,8016,19-
07 mar 202416,4017,4016,4017,4016,7615
06 mar 202416,3016,3016,3016,3015,70-
05 mar 202416,6016,6016,6016,6015,99-
04 mar 202416,8016,8016,8016,8016,19-
01 mar 202416,8016,8016,8016,8016,19-
29 feb 202417,2017,2017,0017,0016,38850
28 feb 202417,2017,2017,2017,2016,57-
27 feb 202416,7016,7016,7016,7016,09-
26 feb 202416,6016,6016,6016,6015,99-
23 feb 202416,9017,3016,9017,3016,6771
22 feb 202416,4016,4016,4016,4015,80-
21 feb 202416,1016,1016,1016,1015,51-
20 feb 202416,0016,0016,0016,0015,41-
19 feb 202416,0016,0016,0016,0015,41-
16 feb 202416,6016,6016,6016,6015,99-
15 feb 202416,9016,9016,9016,9016,28-
14 feb 202416,8016,8016,8016,8016,19-
13 feb 202417,0017,0017,0017,0016,38-
12 feb 202416,9016,9016,9016,9016,28-
09 feb 202416,7017,6016,7017,6016,9610
08 feb 202416,7016,7016,7016,7016,09-
07 feb 202416,7016,7016,7016,7016,09-
06 feb 202416,4017,1016,4017,1016,47129
05 feb 202416,2016,2016,2016,2015,61-
02 feb 202416,3016,3016,3016,3015,70-
01 feb 202415,9015,9015,9015,9015,32-
31 gen 202415,8015,8015,8015,8015,22-
30 gen 202416,1016,1016,1016,1015,51-
29 gen 202416,1016,1016,1016,1015,51-
26 gen 202416,0016,0016,0016,0015,41-
25 gen 202415,9015,9015,9015,9015,32-
24 gen 202416,0016,0016,0016,0015,41-
23 gen 202415,8015,8015,8015,8015,22-
22 gen 202416,1016,1016,1016,1015,51-
19 gen 202415,9015,9015,9015,9015,32-
18 gen 202415,9015,9015,9015,9015,32-
17 gen 202415,7015,7015,7015,7015,13-
16 gen 202415,9015,9015,9015,9015,32-
15 gen 202415,6015,6015,6015,6015,03-
12 gen 202415,6015,6015,6015,6015,03-
11 gen 202415,8015,8015,8015,8015,22-
10 gen 202415,8015,8015,8015,8015,22-
09 gen 202415,9015,9015,9015,9015,32-
08 gen 202415,8015,8015,8015,8015,22-
05 gen 202415,9015,9015,9015,9015,32-
04 gen 202416,2016,2016,2016,2015,61-
03 gen 202416,2016,2016,2016,2015,61-
02 gen 202416,4016,4016,4016,4015,80-
29 dic 202316,3016,3016,3016,3015,7050
28 dic 202316,9016,9016,9016,9016,2832
27 dic 202316,4016,4016,4016,4015,80-
22 dic 202316,4016,4016,4016,4015,80-
22 dic 20230.271602 Dividendo
21 dic 202316,5016,5016,5016,5015,63-
20 dic 202316,8016,8016,8016,8015,92-
19 dic 202316,8016,8016,7016,7015,8250
18 dic 202316,4016,4016,4016,4015,54-
15 dic 202316,8016,8016,8016,8015,92-
14 dic 202316,7016,7016,7016,7015,82-
13 dic 202316,4016,4016,4016,4015,54-
*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...