Italia markets open in 6 minutes

TrenDevice S.p.A. (TD.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,4540-0,0320 (-6,58%)
Alla chiusura: 05:35PM CET
Periodo di tempo:
31 gen 2022 - 31 gen 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 gen 20230,47500,48600,44200,45400,454084.000
27 gen 20230,49000,49400,47000,48600,486046.500
26 gen 20230,52000,53800,48100,49200,4920270.000
25 gen 20230,51800,59000,51800,53800,5380594.000
24 gen 20230,43400,52800,43400,51800,5180435.000
23 gen 20230,41700,43000,41700,43000,430052.500
20 gen 20230,40800,41600,40800,41600,416034.500
19 gen 20230,40900,41000,40900,41000,410010.500
18 gen 20230,41000,41000,41000,41000,4100-
17 gen 20230,40900,41000,40900,41000,410015.000
16 gen 20230,38800,41000,38800,41000,410036.000
13 gen 20230,39000,39100,39000,39000,390052.500
12 gen 20230,39700,39700,39100,39200,392010.500
11 gen 20230,39300,39300,39000,39000,39004.500
10 gen 20230,40000,40000,39400,39400,39409.000
09 gen 20230,41000,41000,40000,41000,41009.000
06 gen 20230,40900,41000,39900,41000,41009.000
05 gen 20230,39400,40900,39000,40900,409060.000
04 gen 20230,40900,40900,40900,40900,4090-
03 gen 20230,40900,40900,40900,40900,4090-
02 gen 20230,39500,41000,39500,40900,409052.500
30 dic 20220,39000,40900,39000,40900,409033.000
29 dic 20220,40200,41000,39000,40500,405060.000
28 dic 20220,41000,41500,40500,41500,415012.000
27 dic 20220,40900,40900,40000,40000,40004.500
23 dic 20220,39300,41000,39300,40000,400079.500
22 dic 20220,40700,40700,39400,39400,394016.500
21 dic 20220,39500,41000,38500,41000,410042.000
20 dic 20220,38100,39600,38100,39600,39607.500
19 dic 20220,40700,40700,39000,39000,390012.000
16 dic 20220,39000,39200,39000,39200,392022.500
15 dic 20220,39200,40000,39200,40000,40009.000
14 dic 20220,40100,40200,40100,40200,402016.500
13 dic 20220,40200,40600,39700,39700,397055.500
12 dic 20220,41900,41900,40000,41300,413070.500
09 dic 20220,42000,43800,41800,41800,418030.000
08 dic 20220,41600,41800,41600,41700,417019.500
07 dic 20220,40000,40800,40000,40800,408016.500
06 dic 20220,40000,40000,40000,40000,400016.500
05 dic 20220,40100,40300,40000,40200,402015.000
02 dic 20220,41760,41760,39870,40660,406633.192
01 dic 20220,44440,44440,42750,42750,427528.665
30 nov 20220,48900,48900,44200,45800,458019.500
29 nov 20220,47000,47400,47000,47400,47409.000
28 nov 20220,47400,49100,46400,49100,491025.500
25 nov 20220,49100,49100,49100,49100,4910-
24 nov 20220,48000,49100,48000,49100,491010.500
23 nov 20220,47900,49100,47900,49100,49109.000
22 nov 20220,48400,49100,48400,49100,49106.000
21 nov 20220,47400,48400,47400,48400,484018.000
18 nov 20220,50200,50200,48000,48000,480028.500
17 nov 20220,53000,53000,50600,50600,506019.500
16 nov 20220,53800,53800,53800,53800,5380-
15 nov 20220,53800,53800,53800,53800,5380-
14 nov 20220,55400,55400,53800,53800,538019.500
11 nov 20220,52000,53600,52000,53600,536015.000
10 nov 20220,53000,53000,53000,53000,5300-
09 nov 20220,52000,53000,51800,53000,530016.500
08 nov 20220,53200,53200,53200,53200,5320-
07 nov 20220,53200,53200,53200,53200,53203.000
04 nov 20220,54800,54800,54000,54000,54003.000
03 nov 20220,56000,56000,54800,54800,548018.000
02 nov 20220,56000,57200,56000,57000,57009.000
01 nov 20220,54600,56000,54600,56000,56006.000
31 ott 20220,55000,55000,55000,55000,55001.500
28 ott 20220,56800,56800,56000,56000,56009.000
27 ott 20220,57800,58800,57800,57800,57807.500
26 ott 20220,60000,60000,60000,60000,6000-
25 ott 20220,60000,60000,60000,60000,6000-
24 ott 20220,58800,60000,58800,60000,60006.000
21 ott 20220,58400,58400,58400,58400,5840-
20 ott 20220,58400,58400,58400,58400,5840-
19 ott 20220,60600,60600,57000,58400,584013.500
18 ott 20220,61800,62200,59000,60400,604054.000
17 ott 20220,63600,63600,63600,63600,63601.500
14 ott 20220,62000,64400,62000,64400,64409.000
13 ott 20220,63000,63000,62000,62000,62006.000
12 ott 20220,63200,63200,63200,63200,63203.000
11 ott 20220,64600,64600,64600,64600,64601.500
10 ott 20220,65400,65400,65400,65400,6540-
07 ott 20220,65400,65400,65400,65400,65409.000
06 ott 20220,67000,67200,67000,67200,67203.000
05 ott 20220,66800,66800,66800,66800,6680-
04 ott 20220,64200,66800,64200,66800,66807.500
03 ott 20220,69000,69000,64400,64400,644036.000
30 set 20220,70000,70000,70000,70000,7000-
29 set 20220,71600,71600,70000,70000,70009.000
28 set 20220,72400,73000,72400,73000,73004.500
27 set 20220,74400,74400,74400,74400,7440-
26 set 20220,75000,75000,74000,74400,744010.500
23 set 20220,75000,75000,75000,75000,750010.500
22 set 20220,75200,75200,75200,75200,75201.500
21 set 20220,75200,75200,75200,75200,7520-
20 set 20220,77200,78000,75000,75200,752022.500
19 set 20220,76000,76000,76000,76000,76009.000
16 set 20220,76000,76000,76000,76000,7600-
15 set 20220,75800,76000,75800,76000,760010.500
14 set 20220,74400,76200,74400,76200,76203.000
13 set 20220,76600,76600,76600,76600,7660-
12 set 20220,76200,76600,76200,76600,76604.500
*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...