Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.760,42 +743,30 (+1,26%)
TAG Immobilien AG (TEG.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 02:36PM CEST
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 13,54 | 14,00 | 13,50 | 14,00 | 14,00 | 185 |
| 02 mag 2024 | 13,21 | 13,35 | 13,21 | 13,35 | 13,35 | 900 |
| 30 apr 2024 | 12,91 | 13,28 | 12,91 | 13,28 | 13,28 | - |
| 29 apr 2024 | 12,85 | 12,96 | 12,85 | 12,96 | 12,96 | 50 |
| 26 apr 2024 | 12,21 | 12,78 | 12,21 | 12,63 | 12,63 | 1.330 |
| 25 apr 2024 | 12,21 | 12,32 | 12,11 | 12,32 | 12,32 | 1.256 |
| 24 apr 2024 | 12,61 | 12,61 | 12,30 | 12,30 | 12,30 | 556 |
| 23 apr 2024 | 12,31 | 12,52 | 12,31 | 12,52 | 12,52 | 36 |
| 22 apr 2024 | 12,03 | 12,21 | 12,03 | 12,21 | 12,21 | 315 |
| 19 apr 2024 | 11,75 | 11,76 | 11,75 | 11,76 | 11,76 | 512 |
| 18 apr 2024 | 11,61 | 11,71 | 11,61 | 11,71 | 11,71 | - |
| 17 apr 2024 | 11,71 | 11,71 | 11,56 | 11,65 | 11,65 | 3.000 |
| 16 apr 2024 | 12,05 | 12,05 | 11,89 | 11,89 | 11,89 | - |
| 15 apr 2024 | 12,02 | 12,08 | 12,02 | 12,08 | 12,08 | - |
| 12 apr 2024 | 12,25 | 12,35 | 12,14 | 12,14 | 12,14 | 100 |
| 11 apr 2024 | 11,93 | 11,93 | 11,93 | 11,93 | 11,93 | - |
| 10 apr 2024 | 12,02 | 12,33 | 12,02 | 12,33 | 12,33 | 10 |
| 09 apr 2024 | 12,17 | 12,17 | 12,04 | 12,04 | 12,04 | - |
| 08 apr 2024 | 11,79 | 12,16 | 11,79 | 12,16 | 12,16 | 128 |
| 05 apr 2024 | 11,66 | 11,77 | 11,66 | 11,74 | 11,74 | - |
| 04 apr 2024 | 11,94 | 11,96 | 11,91 | 11,96 | 11,96 | - |
| 03 apr 2024 | 12,07 | 12,07 | 11,83 | 11,87 | 11,87 | 157 |
| 02 apr 2024 | 12,62 | 12,62 | 12,05 | 12,05 | 12,05 | 2.943 |
| 28 mar 2024 | 12,65 | 12,65 | 12,61 | 12,61 | 12,61 | - |
| 27 mar 2024 | 12,60 | 12,66 | 12,60 | 12,66 | 12,66 | - |
| 26 mar 2024 | 12,56 | 12,56 | 12,49 | 12,49 | 12,49 | 70 |
| 25 mar 2024 | 12,34 | 12,56 | 12,34 | 12,56 | 12,56 | 248 |
| 22 mar 2024 | 12,26 | 12,52 | 12,26 | 12,52 | 12,52 | 7 |
| 21 mar 2024 | 12,05 | 12,33 | 12,05 | 12,33 | 12,33 | 350 |
| 20 mar 2024 | 11,69 | 12,02 | 11,69 | 12,02 | 12,02 | 1.120 |
| 19 mar 2024 | 11,53 | 11,53 | 11,43 | 11,43 | 11,43 | - |
| 18 mar 2024 | 11,27 | 11,60 | 11,27 | 11,60 | 11,60 | 45 |
| 15 mar 2024 | 11,68 | 11,68 | 11,28 | 11,28 | 11,28 | 1.025 |
| 14 mar 2024 | 11,77 | 12,02 | 11,77 | 12,02 | 12,02 | 330 |
| 13 mar 2024 | 11,81 | 11,88 | 11,76 | 11,76 | 11,76 | 555 |
| 12 mar 2024 | 12,27 | 12,45 | 11,94 | 11,94 | 11,94 | 2.470 |
| 11 mar 2024 | 11,95 | 12,37 | 11,95 | 12,37 | 12,37 | 3.462 |
| 08 mar 2024 | 11,68 | 11,82 | 11,68 | 11,82 | 11,82 | 170 |
| 07 mar 2024 | 11,23 | 11,63 | 11,23 | 11,63 | 11,63 | 15 |
| 06 mar 2024 | 11,19 | 11,41 | 11,19 | 11,39 | 11,39 | 1.998 |
| 05 mar 2024 | 11,18 | 11,30 | 11,18 | 11,24 | 11,24 | 2.207 |
| 04 mar 2024 | 11,45 | 11,45 | 11,27 | 11,27 | 11,27 | 100 |
| 01 mar 2024 | 11,31 | 11,45 | 11,31 | 11,45 | 11,45 | 1.180 |
| 29 feb 2024 | 11,27 | 11,45 | 11,27 | 11,45 | 11,45 | - |
| 28 feb 2024 | 11,58 | 11,58 | 11,28 | 11,28 | 11,28 | 100 |
| 27 feb 2024 | 11,48 | 11,66 | 11,46 | 11,66 | 11,66 | 200 |
| 26 feb 2024 | 11,52 | 11,68 | 11,52 | 11,68 | 11,68 | 615 |
| 23 feb 2024 | 11,75 | 11,76 | 11,75 | 11,76 | 11,76 | - |
| 22 feb 2024 | 11,64 | 11,87 | 11,64 | 11,85 | 11,85 | 50 |
| 21 feb 2024 | 11,65 | 11,85 | 11,65 | 11,73 | 11,73 | - |
| 20 feb 2024 | 11,61 | 11,76 | 11,51 | 11,76 | 11,76 | 600 |
| 19 feb 2024 | 11,53 | 11,81 | 11,53 | 11,56 | 11,56 | 200 |
| 16 feb 2024 | 11,56 | 11,60 | 11,56 | 11,56 | 11,56 | 264 |
| 15 feb 2024 | 11,36 | 11,61 | 11,36 | 11,61 | 11,61 | - |
| 14 feb 2024 | 11,31 | 11,56 | 11,31 | 11,56 | 11,56 | 103 |
| 13 feb 2024 | 11,78 | 11,78 | 11,39 | 11,39 | 11,39 | 1.000 |
| 12 feb 2024 | 11,32 | 11,67 | 11,32 | 11,67 | 11,67 | - |
| 09 feb 2024 | 11,64 | 11,66 | 11,56 | 11,60 | 11,60 | 214 |
| 08 feb 2024 | 11,59 | 11,75 | 11,59 | 11,66 | 11,66 | 110 |
| 07 feb 2024 | 11,90 | 11,90 | 11,30 | 11,69 | 11,69 | 2.387 |
| 06 feb 2024 | 12,23 | 12,23 | 11,90 | 11,90 | 11,90 | 1.576 |
| 05 feb 2024 | 12,27 | 12,35 | 12,02 | 12,02 | 12,02 | 1.709 |
| 02 feb 2024 | 12,63 | 12,77 | 12,16 | 12,16 | 12,16 | 2.402 |
| 01 feb 2024 | 12,57 | 12,91 | 12,57 | 12,63 | 12,63 | 706 |
| 31 gen 2024 | 12,86 | 13,05 | 12,86 | 12,99 | 12,99 | 1.600 |
| 30 gen 2024 | 12,49 | 12,49 | 12,35 | 12,35 | 12,35 | 310 |
| 29 gen 2024 | 12,10 | 12,31 | 12,06 | 12,28 | 12,28 | 1.499 |
| 26 gen 2024 | 12,64 | 12,64 | 12,17 | 12,42 | 12,42 | 1.395 |
| 25 gen 2024 | 12,45 | 12,65 | 12,45 | 12,65 | 12,65 | 550 |
| 24 gen 2024 | 12,40 | 12,66 | 12,40 | 12,66 | 12,66 | 2.188 |
| 23 gen 2024 | 12,54 | 12,54 | 12,40 | 12,40 | 12,40 | - |
| 22 gen 2024 | 12,79 | 12,80 | 12,68 | 12,68 | 12,68 | 7 |
| 19 gen 2024 | 12,05 | 12,12 | 12,05 | 12,12 | 12,12 | - |
| 18 gen 2024 | 11,85 | 12,01 | 11,85 | 12,01 | 12,01 | - |
| 17 gen 2024 | 12,45 | 12,45 | 11,91 | 11,91 | 11,91 | 2.646 |
| 16 gen 2024 | 12,89 | 12,92 | 12,43 | 12,43 | 12,43 | 2.110 |
| 15 gen 2024 | 13,16 | 13,27 | 12,94 | 12,94 | 12,94 | 5.670 |
| 12 gen 2024 | 12,78 | 12,78 | 12,78 | 12,78 | 12,78 | - |
| 11 gen 2024 | 12,84 | 13,04 | 12,84 | 13,04 | 13,04 | - |
| 10 gen 2024 | 12,38 | 12,82 | 12,38 | 12,82 | 12,82 | 450 |
| 09 gen 2024 | 12,55 | 12,55 | 12,50 | 12,50 | 12,50 | 5.010 |
| 08 gen 2024 | 12,40 | 12,56 | 12,40 | 12,56 | 12,56 | 300 |
| 05 gen 2024 | 12,55 | 12,55 | 12,48 | 12,48 | 12,48 | 990 |
| 04 gen 2024 | 12,57 | 12,65 | 12,57 | 12,65 | 12,65 | 200 |
| 03 gen 2024 | 12,78 | 12,95 | 12,60 | 12,60 | 12,60 | 876 |
| 02 gen 2024 | 13,10 | 13,20 | 12,79 | 12,79 | 12,79 | 2.792 |
| 29 dic 2023 | 13,29 | 13,29 | 13,29 | 13,29 | 13,29 | - |
| 28 dic 2023 | 13,31 | 13,35 | 13,25 | 13,27 | 13,27 | 580 |
| 27 dic 2023 | 13,02 | 13,35 | 13,02 | 13,35 | 13,35 | 375 |
| 22 dic 2023 | 13,03 | 13,03 | 12,99 | 12,99 | 12,99 | 9 |
| 21 dic 2023 | 12,93 | 13,07 | 12,93 | 13,07 | 13,07 | 734 |
| 20 dic 2023 | 12,93 | 13,01 | 12,93 | 12,99 | 12,99 | 700 |
| 19 dic 2023 | 12,85 | 13,23 | 12,85 | 13,21 | 13,21 | 402 |
| 18 dic 2023 | 12,90 | 12,90 | 12,90 | 12,90 | 12,90 | - |
| 15 dic 2023 | 12,98 | 13,31 | 12,94 | 12,94 | 12,94 | 650 |
| 14 dic 2023 | 12,89 | 13,28 | 12,89 | 12,98 | 12,98 | 470 |
| 13 dic 2023 | 12,61 | 12,61 | 12,56 | 12,56 | 12,56 | 600 |
| 12 dic 2023 | 12,31 | 12,31 | 12,31 | 12,31 | 12,31 | - |
| 11 dic 2023 | 12,25 | 12,32 | 12,22 | 12,31 | 12,31 | 5.068 |
| 08 dic 2023 | 12,63 | 12,64 | 12,32 | 12,32 | 12,32 | 1.400 |
| *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.