TEP.PA - Teleperformance SE

Paris - Paris Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 mag 2020228,70232,40225,40227,20227,20150.082
25 mag 2020227,20227,20223,00226,40226,4059.852
22 mag 2020217,40226,20217,40225,60225,60101.327
21 mag 2020218,40223,00214,60220,90220,9080.888
20 mag 2020215,60219,20211,10219,20219,20151.250
19 mag 2020224,20225,20214,60215,90215,90135.492
18 mag 2020217,40227,50217,10223,90223,90117.109
15 mag 2020213,80217,40211,50212,70212,7075.849
14 mag 2020212,20215,20209,30211,50211,5087.257
13 mag 2020216,40217,30210,90213,20213,20103.869
12 mag 2020218,80220,90214,00219,00219,00123.295
11 mag 2020227,00227,00218,30219,50219,5085.299
08 mag 2020226,00230,40224,20225,10225,1048.741
07 mag 2020217,60224,60216,00223,70223,70118.221
06 mag 2020207,90218,40206,70217,10217,10111.320
05 mag 2020206,20209,70204,50208,10208,10113.562
04 mag 2020199,80208,80198,35201,00201,00143.656
30 apr 2020207,20207,80200,60204,50204,50140.785
29 apr 2020208,20210,40197,10207,50207,50228.746
28 apr 2020193,00194,80190,00190,90190,90104.460
27 apr 2020192,75195,00186,75190,80190,80109.668
24 apr 2020198,10198,30189,00189,50189,50118.148
23 apr 2020192,70198,35188,15198,10198,10147.404
22 apr 2020193,70196,40188,50188,50188,50128.811
21 apr 2020192,00197,10188,95189,55189,5579.235
20 apr 2020199,10199,60193,70194,70194,7077.142
20 apr 20202.4 Dividendo
17 apr 2020194,40199,20192,80197,45195,05137.447
16 apr 2020195,00196,65185,20189,10186,80180.415
15 apr 2020203,10205,00192,10194,00191,64150.152
14 apr 2020205,00214,80202,20203,00200,53120.176
09 apr 2020194,55204,20194,55203,70201,22128.319
08 apr 2020187,65193,40182,20193,40191,0591.858
07 apr 2020183,95188,40179,75183,45181,22151.364
06 apr 2020174,65179,95169,10179,95177,76161.388
03 apr 2020178,75178,75169,00171,00168,92127.504
02 apr 2020184,10185,00177,00177,00174,85140.825
01 apr 2020185,00187,50177,60183,20180,97185.960
31 mar 2020181,40196,80179,10189,80187,49264.918
30 mar 2020178,00179,80173,90179,80177,61145.402
27 mar 2020165,40178,50163,60178,50176,33263.500
26 mar 2020156,40170,00154,50170,00167,93326.973
25 mar 2020176,10178,50154,00159,10157,17472.282
24 mar 2020160,70175,90154,10175,70173,56268.973
23 mar 2020170,70177,00154,40155,30153,41207.860
20 mar 2020179,00186,00172,50175,90173,76347.587
19 mar 2020164,10174,30154,20174,30172,18264.934
18 mar 2020156,00167,10150,30163,90161,91252.412
17 mar 2020163,10172,40154,10159,10157,17384.631
16 mar 2020165,00167,70156,80161,20159,24468.086
13 mar 2020177,60185,10170,80174,40172,28442.405
12 mar 2020193,30193,90174,40174,80172,68424.502
11 mar 2020210,20212,40201,00201,80199,35346.504
10 mar 2020209,00216,40206,80208,20205,67326.401
09 mar 2020214,60216,20208,20208,20205,67363.714
06 mar 2020230,40230,40222,20225,20222,46181.291
05 mar 2020236,00238,20230,80233,40230,56187.560
04 mar 2020234,00238,00233,60236,20233,33239.196
03 mar 2020230,80235,80229,20232,60229,77189.169
02 mar 2020217,80227,80216,60227,40224,64378.502
28 feb 2020224,00224,80216,20219,80217,13337.340
27 feb 2020232,20233,60226,00228,80226,02225.496
26 feb 2020231,00235,80224,60234,20231,35237.872
25 feb 2020236,40238,80231,20232,20229,38255.250
24 feb 2020237,80238,60230,40236,00233,13301.089
21 feb 2020230,00243,60226,40240,00237,08322.765
20 feb 2020245,00246,20241,00241,00238,07129.887
19 feb 2020245,00246,80242,00244,20241,23168.472
18 feb 2020243,40246,20242,60244,20241,23140.069
17 feb 2020242,00244,80241,40244,60241,6393.161
14 feb 2020241,40242,60240,20241,60238,6687.066
13 feb 2020237,20241,40236,80241,00238,07123.716
12 feb 2020239,40240,40236,40237,20234,32131.178
11 feb 2020236,20240,40235,60239,60236,69119.679
10 feb 2020237,00237,00234,60235,80232,9383.533
07 feb 2020237,00238,20235,20237,60234,71102.364
06 feb 2020236,00238,20233,60238,00235,11142.717
05 feb 2020232,60237,80232,40234,80231,95134.660
04 feb 2020232,80233,60231,00232,80229,97158.734
03 feb 2020229,40233,60228,40232,40229,58165.841
31 gen 2020233,20234,20226,40226,80224,04182.671
30 gen 2020230,60233,00229,60232,80229,97159.136
29 gen 2020230,40233,20229,60232,00229,18125.652
28 gen 2020230,80232,00226,40230,00227,20135.640
27 gen 2020231,00231,20227,80230,40227,60184.317
24 gen 2020229,20232,40228,80232,00229,18117.230
23 gen 2020230,80230,80227,20228,00225,23121.121
22 gen 2020228,00231,60227,40231,40228,59136.245
21 gen 2020227,80227,80225,80226,80224,0488.121
20 gen 2020227,00228,20226,00228,20225,4364.054
17 gen 2020227,00229,60226,00226,80224,04118.818
16 gen 2020225,20226,00224,00226,00223,25124.827
15 gen 2020221,60224,80220,80224,60221,87168.248
14 gen 2020222,80223,40220,80221,00218,31175.542
13 gen 2020222,40223,20220,80222,40219,70100.767
10 gen 2020224,80225,00220,80221,80219,10149.829
09 gen 2020224,00225,80221,80224,60221,87167.897
08 gen 2020218,60224,20218,20222,40219,70184.437
07 gen 2020217,80220,00217,60218,60215,94112.219
06 gen 2020216,60218,00214,60218,00215,3577.136
*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