TEP.PA - Teleperformance SE

Paris - Paris Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 nov 2019210,00213,00208,40211,60211,60172.238
14 nov 2019212,00213,60208,20209,80209,80128.824
13 nov 2019210,40213,60209,20212,00212,00136.491
12 nov 2019210,60212,00207,00210,20210,20140.640
11 nov 2019211,00211,80209,60210,20210,2098.268
08 nov 2019209,80211,40209,00211,00211,0094.369
07 nov 2019214,60214,80209,00210,00210,00169.248
06 nov 2019208,80214,20208,80214,20214,20179.079
05 nov 2019211,00215,40208,80211,80211,80279.486
04 nov 2019203,80206,40203,00204,00204,00159.796
01 nov 2019203,20205,20202,80203,00203,0079.099
31 ott 2019204,40205,00202,40203,20203,20122.102
30 ott 2019202,60204,40201,40204,00204,0088.445
29 ott 2019203,40204,00200,60202,20202,20101.771
28 ott 2019200,60205,80200,40204,20204,20121.844
25 ott 2019200,60201,80199,80201,40201,40111.990
24 ott 2019202,40202,40197,30201,20201,20117.514
23 ott 2019199,00202,40197,00202,20202,20147.252
22 ott 2019196,60200,20194,80200,20200,20129.267
21 ott 2019201,00201,20195,10197,20197,20138.924
18 ott 2019198,00203,80196,60201,00201,00264.686
17 ott 2019191,20198,90190,80197,20197,20191.570
16 ott 2019194,60195,30189,50191,30191,30206.997
15 ott 2019195,20196,00192,60194,60194,60219.693
14 ott 2019194,40195,10193,50194,10194,1087.683
11 ott 2019195,40195,80192,20194,50194,50105.641
10 ott 2019197,20197,50191,80194,70194,70140.668
09 ott 2019195,40197,70194,70196,60196,60111.605
08 ott 2019196,80198,70193,90194,70194,70113.967
07 ott 2019196,80197,70194,90196,10196,10101.477
04 ott 2019194,00197,60194,00196,30196,3091.541
03 ott 2019191,30195,90190,40193,50193,50100.562
02 ott 2019198,90199,30191,10191,10191,10121.833
01 ott 2019200,00201,80198,20199,00199,00102.604
30 set 2019196,80198,90195,70198,90198,9087.932
27 set 2019197,60200,20196,20197,00197,0078.108
26 set 2019197,20198,70196,00197,50197,50117.865
25 set 2019198,40198,40193,50196,50196,50123.751
24 set 2019195,70201,40195,50199,90199,90137.670
23 set 2019197,00197,20195,00196,10196,10105.023
20 set 2019198,60199,30196,70197,00197,00285.244
19 set 2019196,40199,00192,60199,00199,00186.104
18 set 2019195,00195,90194,00195,10195,10111.359
17 set 2019190,80195,20189,90194,60194,60119.314
16 set 2019189,90191,80188,30190,90190,9095.295
13 set 2019193,70194,90191,10191,10191,10148.753
12 set 2019190,30194,70189,50193,70193,70186.499
11 set 2019187,90189,20186,70189,00189,00160.394
10 set 2019191,90191,90184,30187,40187,40325.721
09 set 2019199,40199,40191,10192,00192,00165.335
06 set 2019199,30200,40197,10199,60199,60120.926
05 set 2019------
04 set 2019199,30203,20199,10202,40202,40127.029
03 set 2019198,70199,10195,70196,90196,90112.618
02 set 2019197,90199,80196,80199,80199,8083.590
30 ago 2019195,00198,80194,80198,60198,60122.573
29 ago 2019193,40195,80192,80195,30195,30112.539
28 ago 2019193,60194,00190,50193,40193,40111.907
27 ago 2019192,00195,10190,90194,70194,70164.738
26 ago 2019190,70191,80188,10191,10191,1060.752
23 ago 2019195,00195,50191,70191,70191,7073.267
22 ago 2019195,90195,90193,40193,90193,90130.188
21 ago 2019191,40196,40191,00196,40196,4078.676
20 ago 2019193,40194,70191,50191,60191,60126.306
19 ago 2019189,60193,70189,50193,70193,7095.099
16 ago 2019186,40188,50186,20188,50188,5077.721
15 ago 2019188,90189,50184,00185,30185,30110.037
14 ago 2019189,30191,40187,40188,40188,40163.641
13 ago 2019187,60190,30185,20189,20189,20135.635
12 ago 2019189,30190,70186,40188,50188,5094.714
09 ago 2019189,10189,70187,60187,90187,9099.141
08 ago 2019189,30189,50187,20189,50189,5093.680
07 ago 2019182,80187,30182,80186,30186,30123.666
06 ago 2019183,20186,20182,50182,50182,50119.404
05 ago 2019186,00186,60181,90184,00184,00120.798
02 ago 2019191,50191,70188,00188,20188,20117.916
01 ago 2019189,60194,80189,60194,80194,80116.942
31 lug 2019188,20191,30186,20189,60189,60179.405
30 lug 2019190,30190,60186,90188,30188,30141.643
29 lug 2019198,50198,60190,20190,20190,20202.196
26 lug 2019187,70198,50187,30198,50198,50383.972
25 lug 2019182,70183,10179,20180,00180,00100.160
24 lug 2019182,10184,40180,80181,20181,20123.502
23 lug 2019180,80182,80180,50182,20182,20110.996
22 lug 2019178,80180,40178,30180,40180,40106.565
19 lug 2019177,50180,40177,20178,80178,80100.055
18 lug 2019178,20178,20175,70176,80176,80103.963
17 lug 2019177,50181,20177,50179,50179,50166.998
16 lug 2019174,80178,20174,60177,80177,80133.677
15 lug 2019172,70175,40172,30174,80174,8067.507
12 lug 2019173,10173,70172,00172,80172,8051.695
11 lug 2019174,20174,50171,80172,40172,4096.825
10 lug 2019173,10174,70171,40174,20174,20109.530
09 lug 2019173,80174,50171,60173,30173,3080.838
08 lug 2019174,00175,80173,40174,40174,4087.169
05 lug 2019177,20177,70174,20174,80174,8079.980
04 lug 2019178,30179,10177,20177,90177,9053.138
03 lug 2019178,10179,40177,40178,20178,2090.453
02 lug 2019177,20178,40176,80178,10178,1099.963
01 lug 2019177,30178,10173,10176,70176,70150.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità