Italia markets closed

Teleperformance SE (TEP.PA)

Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
271,70-8,10 (-2,89%)
Alla chiusura: 5:36PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 nov 2020280,20280,60271,70271,70271,70210.952
23 nov 2020283,50283,50278,00279,80279,80127.706
20 nov 2020275,20282,50273,80282,50282,50203.718
19 nov 2020273,00276,30272,10276,30276,30158.059
18 nov 2020273,20277,70271,20274,10274,10130.497
17 nov 2020270,00276,80269,70273,80273,80210.918
16 nov 2020278,60280,00269,60270,10270,10224.109
13 nov 2020277,30279,70276,30277,30277,30107.438
12 nov 2020278,80281,60276,20277,90277,90152.266
11 nov 2020270,20279,50267,90278,20278,20177.368
10 nov 2020277,30279,60265,20269,50269,50329.423
09 nov 2020296,50297,30277,10277,50277,50305.577
06 nov 2020287,80293,20286,20292,10292,10117.187
05 nov 2020287,40291,90287,40289,10289,10156.228
04 nov 2020274,60286,60271,90286,60286,60179.666
03 nov 2020266,60271,30265,10269,20269,20127.186
02 nov 2020259,20265,70258,30265,00265,00150.789
30 ott 2020257,00259,80256,50257,70257,70129.715
29 ott 2020255,40262,30255,30259,50259,50135.091
28 ott 2020255,10262,80255,10256,00256,00271.207
27 ott 2020257,50258,30253,40254,70254,70174.987
26 ott 2020261,00263,50257,60257,60257,60110.967
23 ott 2020263,40266,70262,90263,50263,5088.649
22 ott 2020263,50267,10258,00264,30264,30124.209
21 ott 2020270,20270,80266,10266,50266,50101.253
20 ott 2020273,40276,30268,50269,10269,10136.387
19 ott 2020276,00279,00267,80274,20274,2046.952
16 ott 2020271,80278,10271,80274,60274,60134.702
15 ott 2020273,20274,60269,80269,80269,80113.036
14 ott 2020276,00277,80274,00274,50274,5078.103
13 ott 2020277,40278,00273,60274,70274,70108.887
12 ott 2020271,80277,90271,30277,00277,00106.912
09 ott 2020264,50271,10264,30270,30270,3084.033
08 ott 2020269,30270,80263,80264,50264,50131.434
07 ott 2020271,60271,60267,50267,50267,50132.952
06 ott 2020273,00273,00269,70270,80270,8081.317
05 ott 2020269,30271,70267,70270,60270,6085.399
02 ott 2020268,00270,70266,70268,30268,3077.299
01 ott 2020265,50271,10265,10269,50269,50149.649
30 set 2020264,30265,50260,80263,60263,60138.434
29 set 2020265,60267,20262,40265,20265,20103.880
28 set 2020264,40265,90262,10265,00265,0096.530
25 set 2020261,60264,50257,70261,90261,90183.913
24 set 2020252,50262,10251,10260,50260,50185.676
23 set 2020253,10255,70251,80253,30253,30188.605
22 set 2020255,00256,80252,00252,00252,00120.661
21 set 2020260,00260,80250,60253,50253,50149.210
18 set 2020------
17 set 2020259,50261,80258,40260,50260,5088.434
16 set 2020261,20262,90260,00262,20262,20125.473
15 set 2020259,20261,50258,80260,90260,90102.327
14 set 2020261,00262,00258,90259,10259,1082.196
11 set 2020261,20262,10259,30259,30259,3078.697
10 set 2020262,00262,30259,50260,60260,6089.800
09 set 2020255,30262,60254,80262,00262,00109.810
08 set 2020260,00260,00251,30256,10256,1081.114
07 set 2020251,10259,40250,50259,30259,30124.227
04 set 2020255,10259,40248,50249,90249,90128.975
03 set 2020266,80267,60255,70257,10257,10125.067
02 set 2020262,00267,40261,50265,00265,00118.780
01 set 2020261,00262,60258,40260,70260,70105.798
31 ago 2020263,00264,70258,00258,40258,40105.707
28 ago 2020261,00262,20257,40261,80261,8070.120
27 ago 2020263,50263,70259,60259,60259,6079.044
26 ago 2020261,20263,00259,90263,00263,0068.906
25 ago 2020260,20263,80259,60261,20261,2093.945
24 ago 2020253,70261,00253,70260,10260,10122.157
21 ago 2020256,00256,80251,80252,00252,00161.581
20 ago 2020254,00256,50253,40255,80255,8097.415
19 ago 2020255,70257,40254,90256,00256,00104.572
18 ago 2020260,60260,60255,20255,80255,80142.260
17 ago 2020259,00262,60259,00262,00262,00197.903
14 ago 2020264,00264,10258,80259,80259,80141.783
13 ago 2020264,70266,00262,60265,50265,5099.868
12 ago 2020261,50266,60260,50265,70265,7073.993
11 ago 2020260,60263,50258,80262,00262,00129.707
10 ago 2020262,30262,50259,10260,10260,1072.174
07 ago 2020257,90262,10257,20260,40260,4072.257
06 ago 2020260,10261,90257,30258,30258,3088.227
05 ago 2020255,70260,40254,80259,90259,90147.680
04 ago 2020256,70258,20250,90253,60253,60162.581
03 ago 2020249,50256,20247,60255,40255,40165.944
31 lug 2020251,40255,90247,30247,30247,30223.347
30 lug 2020250,00254,50247,80250,30250,30237.933
29 lug 2020238,20239,20235,90237,20237,2076.429
28 lug 2020240,60241,70236,30238,60238,60113.346
27 lug 2020237,10240,00234,80239,20239,2081.558
24 lug 2020240,30240,90234,00237,60237,60125.486
23 lug 2020238,80242,70236,90242,50242,50120.570
22 lug 2020238,40240,80237,20238,10238,1064.979
21 lug 2020242,50243,50237,80239,00239,00148.659
20 lug 2020------
17 lug 2020236,80236,80230,40231,60231,60121.489
16 lug 2020227,80235,50226,50232,80232,80152.705
15 lug 2020227,00230,90225,70228,00228,00122.948
14 lug 2020226,50227,30223,00224,80224,80111.498
13 lug 2020227,00229,20225,30229,10229,1079.227
10 lug 2020224,10227,20223,50225,30225,30151.603
09 lug 2020225,00229,10223,50223,50223,50110.969
08 lug 2020222,40227,10221,20224,40224,40143.546
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...