I mercati italiani aprono fra 5 ore 10 min

Tesmec S.p.A. (TES.MI)


Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
0,4985-0,01 (-1,48%)
Alla chiusura: 5:35PM CEST
Gli utenti guardano anche:
SRI.MIZV.MISAB.MITXT.MISO.MI
DataApertoAltoBassoChiudiChiusura aggiustata*Volume
26 giu 20170,510,510,500,500,5027.506
23 giu 20170,510,520,490,510,51106.617
22 giu 20170,510,520,510,510,5159.448
21 giu 20170,500,520,500,510,5129.221
20 giu 20170,500,510,500,510,5164.765
19 giu 20170,500,510,500,500,50347.124
16 giu 20170,510,510,490,500,5058.676
15 giu 20170,500,500,500,500,5076.915
14 giu 20170,510,520,500,500,50214.872
13 giu 20170,510,510,500,500,5060.592
12 giu 20170,510,520,500,510,51676.599
09 giu 20170,520,530,510,510,51116.738
08 giu 20170,530,530,510,520,5293.209
07 giu 20170,530,540,530,530,53177.145
06 giu 20170,530,540,520,540,54457.705
05 giu 20170,530,530,530,530,5392.962
02 giu 20170,530,530,520,530,5346.172
01 giu 20170,520,530,510,530,53117.268
31 mag 20170,520,520,510,520,52201.463
30 mag 20170,510,520,510,520,52148.064
29 mag 20170,520,530,520,520,5285.016
26 mag 20170,520,530,510,520,52175.095
25 mag 20170,530,530,520,520,52200.177
24 mag 20170,520,530,520,530,53179.341
23 mag 20170,520,530,520,520,5281.120
22 mag 20170,530,530,520,520,5264.258
19 mag 20170,510,530,510,520,52353.167
18 mag 20170,510,520,510,520,52140.760
17 mag 20170,530,530,510,520,52458.133
16 mag 20170,510,520,510,520,52252.420
15 mag 20170,520,520,510,510,51252.311
12 mag 20170,520,520,510,520,5257.606
11 mag 20170,520,530,510,510,51207.300
10 mag 20170,510,520,510,520,52214.816
09 mag 20170,510,520,510,510,51649.496
08 mag 20170,510,520,510,510,51872.524
05 mag 20170,510,520,510,510,51395.319
04 mag 20170,520,520,510,510,51421.126
03 mag 20170,510,540,510,510,512.106.333
02 mag 20170,500,510,500,510,511.008.703
28 apr 20170,500,520,500,500,501.739.893
27 apr 20170,500,500,500,500,50229.585
26 apr 20170,490,510,490,500,50322.485
25 apr 20170,500,500,490,490,49249.235
24 apr 20170,500,500,500,500,50254.779
21 apr 20170,490,500,490,500,5094.219
20 apr 20170,490,500,490,490,4971.468
19 apr 20170,500,500,480,500,50229.467
18 apr 20170,500,500,490,500,50125.903
13 apr 20170,510,510,490,500,50178.264
12 apr 20170,500,520,500,510,51522.640
11 apr 20170,510,510,500,500,50124.872
10 apr 20170,510,520,500,510,51132.164
07 apr 20170,510,520,510,510,5148.500
06 apr 20170,530,530,520,520,52216.890
05 apr 20170,520,530,520,520,5223.348
04 apr 20170,530,530,520,530,53168.704
03 apr 20170,540,540,520,520,5284.878
31 mar 20170,530,540,530,530,5331.835
30 mar 20170,530,540,530,530,5351.045
29 mar 20170,540,540,530,530,53234.435
28 mar 20170,540,540,530,540,5486.018
27 mar 20170,540,540,530,540,54982.353
24 mar 20170,540,540,530,540,5453.796
23 mar 20170,540,540,530,530,53236.203
22 mar 20170,530,530,520,530,53153.943
21 mar 20170,540,550,510,520,52553.798
20 mar 20170,510,530,510,530,53348.467
17 mar 20170,500,510,500,510,51230.365
16 mar 20170,500,500,500,500,5081.800
15 mar 20170,500,500,490,500,5049.860
14 mar 20170,500,500,500,500,5059.261
13 mar 20170,490,500,480,490,49212.433
10 mar 20170,500,510,500,500,50249.637
09 mar 20170,500,500,500,500,5079.628
08 mar 20170,490,500,480,500,50127.004
07 mar 20170,500,500,490,490,49197.631
06 mar 20170,510,520,500,500,50506.275
03 mar 20170,520,520,510,520,52211.506
02 mar 20170,530,530,520,520,5279.566
01 mar 20170,530,530,510,520,52309.918
28 feb 20170,530,530,520,530,5356.630
27 feb 20170,520,530,520,530,5316.551
24 feb 20170,530,530,520,520,5280.412
23 feb 20170,520,530,520,530,5344.487
22 feb 20170,540,540,530,530,53233.831
21 feb 20170,540,550,540,540,5446.326
20 feb 20170,550,550,540,550,5528.501
17 feb 20170,540,550,540,550,55121.345
16 feb 20170,550,550,540,550,5526.089
15 feb 20170,550,550,540,550,55120.795
14 feb 20170,550,550,540,550,55102.784
13 feb 20170,550,550,540,550,5572.859
10 feb 20170,550,550,550,550,5511.100
09 feb 20170,540,560,540,550,558.582
08 feb 20170,550,560,540,550,5540.554
07 feb 20170,560,560,540,550,55100.961
06 feb 20170,550,560,550,550,5566.181
03 feb 20170,550,560,550,560,5697.211
02 feb 20170,550,550,550,550,5550.771
*Prezzi di chiusura aggiustati per dividenti e frazionamenti.
Caricamento di altri dati in corso...