TES.MI - Tesmec S.p.A.

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 nov 20170,520,520,520,520,5280.147
23 nov 20170,520,520,510,520,5217.433
22 nov 20170,520,520,510,520,5288.451
21 nov 20170,520,530,510,520,52108.920
20 nov 20170,520,520,500,520,5252.488
17 nov 20170,510,520,500,520,5259.406
16 nov 20170,500,510,500,510,5180.571
15 nov 20170,520,520,480,490,49303.738
14 nov 20170,520,520,510,510,5196.292
13 nov 20170,520,520,500,520,5227.932
10 nov 20170,530,530,510,520,52328.441
09 nov 20170,540,540,520,520,52563.126
08 nov 20170,550,550,530,550,55660.015
07 nov 20170,540,550,540,540,54258.372
06 nov 20170,540,540,530,540,54386.197
03 nov 20170,540,550,530,540,54230.989
02 nov 20170,530,540,530,540,54320.306
01 nov 20170,540,540,530,540,54135.754
31 ott 20170,530,540,520,540,54675.715
30 ott 20170,550,560,520,520,521.338.325
27 ott 20170,540,550,520,550,55430.625
26 ott 20170,520,540,520,530,53279.013
25 ott 20170,540,540,530,530,53130.757
24 ott 20170,530,530,520,530,53141.313
23 ott 20170,530,540,520,530,53104.858
20 ott 20170,530,530,530,530,5372.555
19 ott 20170,540,540,520,520,52271.268
18 ott 20170,540,540,530,530,5356.267
17 ott 20170,540,540,530,540,54136.559
16 ott 20170,530,540,520,540,54270.711
13 ott 20170,550,550,530,530,53361.862
12 ott 20170,540,560,530,540,541.308.914
11 ott 20170,530,540,510,530,53693.061
10 ott 20170,520,530,510,530,53771.487
09 ott 20170,490,530,490,530,531.353.653
06 ott 20170,490,490,480,480,4897.145
05 ott 20170,490,490,480,480,48183.879
04 ott 20170,490,490,480,490,49483.909
03 ott 20170,490,490,490,490,49157.737
02 ott 20170,490,500,480,490,49266.780
29 set 20170,490,500,490,490,49323.821
28 set 20170,490,500,480,500,50340.219
27 set 20170,490,490,490,490,49134.260
26 set 20170,490,490,480,490,49104.089
25 set 20170,470,490,470,490,49381.308
22 set 20170,480,480,470,480,4844.747
21 set 20170,470,480,470,470,47646.667
20 set 20170,470,480,470,470,4732.372
19 set 20170,480,480,470,480,48167.600
18 set 20170,490,490,480,480,48271.120
15 set 20170,490,490,480,490,4961.660
14 set 20170,490,490,480,480,4853.596
13 set 20170,490,490,480,490,49181.407
12 set 20170,490,490,490,490,4967.131
11 set 20170,490,490,490,490,4936.064
08 set 20170,490,490,480,490,49127.333
07 set 20170,480,490,480,490,4978.597
06 set 20170,480,480,470,480,48192.144
05 set 20170,490,490,470,470,47558.491
04 set 20170,490,490,480,490,49217.683
01 set 20170,500,500,490,490,4973.975
31 ago 20170,490,500,490,500,5043.886
30 ago 20170,490,490,490,490,4926.895
29 ago 20170,500,500,490,490,4986.935
28 ago 20170,500,500,500,500,505.841
25 ago 20170,500,500,500,500,5032.012
24 ago 20170,510,510,500,500,5082.495
23 ago 20170,500,510,500,500,50140.147
22 ago 20170,500,510,500,500,5055.689
21 ago 20170,500,510,500,500,5094.665
18 ago 20170,500,510,500,500,5050.007
17 ago 20170,500,500,500,500,5040.029
16 ago 20170,500,500,500,500,5099.448
14 ago 20170,500,500,500,500,50103.938
11 ago 20170,500,500,490,500,5099.755
10 ago 20170,500,500,500,500,5080.969
09 ago 20170,500,500,500,500,50148.696
08 ago 20170,500,500,490,500,50145.547
07 ago 20170,500,510,500,500,50516.574
04 ago 20170,520,530,490,500,501.037.927
03 ago 20170,510,520,510,520,52152.686
02 ago 20170,520,520,510,520,5255.401
01 ago 20170,530,530,510,520,5229.189
31 lug 20170,510,530,510,520,52124.883
28 lug 20170,510,520,510,510,5119.757
27 lug 20170,520,520,510,520,5279.769
26 lug 20170,510,520,510,520,5252.636
25 lug 20170,510,510,500,510,5159.919
24 lug 20170,520,520,510,510,5113.032
21 lug 20170,510,510,510,510,5123.507
20 lug 20170,520,520,500,510,5123.054
19 lug 20170,510,520,510,520,5243.353
18 lug 20170,520,520,500,510,51126.143
17 lug 20170,520,520,500,520,5281.133
14 lug 20170,510,520,510,510,51142.415
13 lug 20170,510,520,510,520,5247.802
12 lug 20170,510,520,510,520,5292.842
11 lug 20170,520,520,510,510,51104.533
10 lug 20170,530,530,510,510,51144.349
07 lug 20170,510,510,510,510,5114.874
*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