Italia markets open in 4 hours 6 minutes

TIM SA (TCZ.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
16,60-0,70 (-4,05%)
Alla chiusura: 08:02AM CET
Periodo di tempo:
27 feb 2023 - 27 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 feb 202416,9016,6016,6016,6016,6071
23 feb 202416,9017,3016,9017,3017,3071
22 feb 202416,4016,4016,4016,4016,40-
21 feb 202416,1016,1016,1016,1016,10-
20 feb 202416,0016,0016,0016,0016,00-
19 feb 202416,0016,0016,0016,0016,00-
16 feb 202416,6016,6016,6016,6016,60-
15 feb 202416,9016,9016,9016,9016,90-
14 feb 202416,8016,8016,8016,8016,80-
13 feb 202417,0017,0017,0017,0017,00-
12 feb 202416,9016,9016,9016,9016,90-
09 feb 202416,7017,6016,7017,6017,6010
08 feb 202416,7016,7016,7016,7016,70-
07 feb 202416,7016,7016,7016,7016,70-
06 feb 202416,4017,1016,4017,1017,10129
05 feb 202416,2016,2016,2016,2016,20-
02 feb 202416,3016,3016,3016,3016,30-
01 feb 202415,9015,9015,9015,9015,90-
31 gen 202415,8015,8015,8015,8015,80-
30 gen 202416,1016,1016,1016,1016,10-
29 gen 202416,1016,1016,1016,1016,10-
26 gen 202416,0016,0016,0016,0016,00-
25 gen 202415,9015,9015,9015,9015,90-
24 gen 202416,0016,0016,0016,0016,00-
23 gen 202415,8015,8015,8015,8015,80-
22 gen 202416,1016,1016,1016,1016,10-
19 gen 202415,9015,9015,9015,9015,90-
18 gen 202415,9015,9015,9015,9015,90-
17 gen 202415,7015,7015,7015,7015,70-
16 gen 202415,9015,9015,9015,9015,90-
15 gen 202415,6015,6015,6015,6015,60-
12 gen 202415,6015,6015,6015,6015,60-
11 gen 202415,8015,8015,8015,8015,80-
10 gen 202415,8015,8015,8015,8015,80-
09 gen 202415,9015,9015,9015,9015,90-
08 gen 202415,8015,8015,8015,8015,80-
05 gen 202415,9015,9015,9015,9015,90-
04 gen 202416,2016,2016,2016,2016,20-
03 gen 202416,2016,2016,2016,2016,20-
02 gen 202416,4016,4016,4016,4016,40-
29 dic 202316,3016,3016,3016,3016,3050
28 dic 202316,9016,9016,9016,9016,9032
27 dic 202316,4016,4016,4016,4016,40-
22 dic 202316,4016,4016,4016,4016,40-
22 dic 20230.271602 Dividendo
21 dic 202316,5016,5016,5016,5016,23-
20 dic 202316,8016,8016,8016,8016,52-
19 dic 202316,8016,8016,7016,7016,4350
18 dic 202316,4016,4016,4016,4016,13-
15 dic 202316,8016,8016,8016,8016,52-
14 dic 202316,7016,7016,7016,7016,43-
13 dic 202316,4016,4016,4016,4016,13-
12 dic 202316,5016,5016,5016,5016,23-
11 dic 202316,5016,5016,5016,5016,23150
08 dic 202316,3016,3016,3016,3016,03-
07 dic 202316,5016,5016,5016,5016,23-
06 dic 202316,2016,2016,2016,2015,93-
05 dic 202315,8016,1015,8016,1015,835
04 dic 202316,0016,0016,0016,0015,74-
01 dic 202315,8015,8015,8015,8015,54-
30 nov 202315,5015,5015,5015,5015,24-
29 nov 202315,6015,6015,6015,6015,34-
28 nov 202315,4015,4015,4015,4015,15-
27 nov 202315,6015,6015,6015,6015,348
24 nov 202315,4015,4015,4015,4015,15-
23 nov 202315,4015,4015,4015,4015,15-
22 nov 202315,3015,3015,3015,3015,05-
21 nov 202315,2015,2015,2015,2014,95-
20 nov 202315,1015,1015,1015,1014,85-
17 nov 202315,7015,7015,7015,7015,44-
16 nov 202316,0016,0016,0016,0015,74-
15 nov 202315,9015,9015,9015,9015,64-
14 nov 202316,0016,0016,0016,0015,74-
13 nov 202316,1016,1016,1016,1015,83-
10 nov 202316,1016,1016,1016,1015,83-
09 nov 202316,1016,1016,1016,1015,83-
08 nov 202315,6015,6015,6015,6015,34-
07 nov 202315,0015,0015,0015,0014,75-
06 nov 202314,8014,8014,8014,8014,56-
03 nov 202314,9015,4014,9015,4015,1550
02 nov 202314,7014,7014,7014,7014,46-
01 nov 202313,9013,9013,9013,9013,67-
31 ott 202313,7013,7013,7013,7013,47-
30 ott 202313,9013,9013,9013,9013,67-
27 ott 202314,3014,3014,2014,2013,9755
26 ott 202313,9013,9013,9013,9013,67-
25 ott 202314,1014,1014,1014,1013,87-
24 ott 202313,8013,8013,8013,8013,57-
23 ott 202314,0014,0014,0014,0013,77-
20 ott 202314,1014,1014,1014,1013,87-
19 ott 202314,1014,1014,1014,1013,87-
18 ott 202314,2014,2014,2014,2013,97-
17 ott 202314,3014,3014,3014,3014,06-
16 ott 202313,9013,9013,9013,9013,67-
13 ott 202313,8013,8013,8013,8013,57-
12 ott 202313,9013,9013,9013,9013,67-
11 ott 202313,9013,9013,9013,9013,678
10 ott 202313,7013,7013,7013,7013,47-
09 ott 202313,5013,5013,5013,5013,28-
06 ott 202313,6013,8013,6013,8013,5711
*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...