Italia markets closed

Teleperformance SE (TEP.PA)

Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
261,90+1,40 (+0,54%)
Alla chiusura: 5:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
07 lug 2020229,80230,50223,60224,00224,00190.587
06 lug 2020232,00232,00227,50229,80229,8080.289
03 lug 2020226,50230,00225,90228,50228,50105.389
02 lug 2020222,30226,60222,30226,40226,40131.308
02 lug 20202.4 Dividendo
01 lug 2020226,80227,90222,30224,40222,00162.406
30 giu 2020225,60226,80222,30225,90223,48180.696
29 giu 2020224,00227,00223,10224,90222,49139.440
26 giu 2020222,30228,10221,50224,30221,90173.592
25 giu 2020212,40221,20210,50220,10217,75196.948
24 giu 2020220,90221,30213,20213,20210,92139.335
23 giu 2020219,00222,80218,10220,90218,54154.934
22 giu 2020217,00220,10214,90217,20214,88179.198
19 giu 2020219,90221,60215,30215,30213,001.199.919
18 giu 2020217,60220,50216,30218,30215,97157.984
17 giu 2020218,00220,40215,90218,00215,67156.997
16 giu 2020216,20219,70215,00218,20215,87117.538
15 giu 2020205,70213,20203,90211,60209,34128.519
12 giu 2020203,80212,60201,10208,40206,17241.015
11 giu 2020213,20215,40209,20210,30208,05130.558
10 giu 2020216,70221,50215,40215,40213,10124.760
09 giu 2020218,20220,20213,00216,40214,09170.542
08 giu 2020224,00224,10217,90217,90215,57197.238
05 giu 2020230,80230,80226,50226,50224,08169.197
04 giu 2020227,00229,50224,50229,40226,95117.461
03 giu 2020225,60227,60219,20227,60225,17136.691
02 giu 2020222,40226,50219,40223,90221,51129.197
01 giu 2020217,00222,40216,50220,90218,5475.798
29 mag 2020223,10225,90213,10213,10210,82416.816
28 mag 2020219,40226,60217,10224,50222,10178.238
27 mag 2020226,60227,50218,80219,20216,86159.323
26 mag 2020228,70232,40225,40227,20224,77150.082
25 mag 2020227,20227,20223,00226,40223,9859.852
22 mag 2020217,40226,20217,40225,60223,19101.327
21 mag 2020218,40223,00214,60220,90218,5480.888
20 mag 2020215,60219,20211,10219,20216,86151.250
19 mag 2020224,20225,20214,60215,90213,59135.492
18 mag 2020217,40227,50217,10223,90221,51117.109
15 mag 2020213,80217,40211,50212,70210,4375.849
14 mag 2020212,20215,20209,30211,50209,2487.257
13 mag 2020216,40217,30210,90213,20210,92103.869
12 mag 2020218,80220,90214,00219,00216,66123.295
*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