Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,1322-0,0006 (-0,45%)
Alla chiusura: 05:10PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 giu 20220,13700,13700,13200,13220,1322508.412
24 giu 20220,13440,13720,13200,13280,13281.397.714
23 giu 20220,13820,13960,13420,13680,13681.302.077
22 giu 20220,13660,13960,13240,13760,13761.509.827
21 giu 20220,13540,13940,13300,13920,13921.998.950
20 giu 20220,13200,13420,13060,13360,1336610.032
17 giu 20220,12940,13620,12800,13060,13062.146.890
16 giu 20220,13400,13400,12480,12600,12601.575.730
15 giu 20220,13060,13260,12800,13140,13141.251.542
14 giu 20220,12800,12840,12360,12640,12641.141.059
13 giu 20220,12920,12940,12160,12640,12642.927.530
10 giu 20220,13800,13800,12980,13080,13083.750.143
09 giu 20220,14200,14260,13720,13720,13722.804.325
08 giu 20220,14180,14200,13720,14200,14201.813.732
07 giu 20220,14240,14460,13800,13920,13923.430.610
06 giu 20220,14640,14780,14200,14400,14401.364.770
03 giu 20220,14920,14960,14500,14540,14541.003.780
02 giu 20220,14820,14940,14640,14860,14861.138.261
01 giu 20220,14780,15140,14780,14900,14901.254.404
31 mag 20220,15180,15180,14680,14920,14922.368.582
30 mag 20220,14780,15200,14780,15060,15063.591.374
27 mag 20220,14820,14980,14640,14780,14782.160.701
26 mag 20220,14760,15000,14500,14820,14821.610.240
25 mag 20220,14180,14860,14100,14700,14704.305.147
24 mag 20220,14900,14900,14000,14140,14142.113.133
23 mag 20220,15100,15100,14420,14560,14562.111.701
20 mag 20220,15180,15280,14560,14760,14764.094.667
19 mag 20220,14340,15280,14280,14920,14928.321.574
18 mag 20220,14680,14980,14200,14740,14744.192.954
17 mag 20220,14160,15100,14100,14680,146810.933.667
16 mag 20220,14280,14360,13960,14160,1416794.224
13 mag 20220,14300,14500,13840,14060,14062.549.551
12 mag 20220,13700,14200,13400,14160,14161.941.249
11 mag 20220,13960,14060,13380,13720,13722.167.914
10 mag 20220,13840,14400,13320,13600,13605.693.326
09 mag 20220,13620,13960,13260,13280,13281.988.467
06 mag 20220,13520,14080,13520,13780,13781.265.283
05 mag 20220,14260,14440,13860,13860,13862.307.798
04 mag 20220,14240,14560,13620,14080,14084.852.096
03 mag 20220,13760,14580,13500,14140,14144.351.523
02 mag 20220,13500,13540,13220,13360,13361.282.223
29 apr 20220,13520,13560,13300,13360,1336918.128
28 apr 20220,13340,13780,13300,13300,1330895.345
27 apr 20220,13360,13700,13180,13340,13341.746.978
26 apr 20220,13800,13900,13360,13560,13563.562.092
25 apr 20220,14000,14360,13700,13800,13802.192.176
22 apr 20220,15100,15100,14120,14220,14228.862.294
21 apr 20220,14420,15800,14320,15160,151617.236.195
20 apr 20220,14140,14420,14100,14340,1434818.982
19 apr 20220,14580,14580,14140,14480,1448841.298
14 apr 20220,14500,14600,14240,14420,14421.595.518
13 apr 20220,14660,14820,13940,14500,14506.271.656
12 apr 20220,13860,14720,13500,14360,14365.603.870
11 apr 20220,13700,13840,13360,13700,13701.579.141
08 apr 20220,13620,13620,13160,13320,1332987.343
07 apr 20220,13520,13680,13220,13220,13222.147.370
06 apr 20220,14200,14200,13180,13580,13584.161.217
05 apr 20220,14440,14640,14100,14100,14102.691.815
04 apr 20220,14800,14860,14080,14340,14343.004.272
01 apr 20220,14300,15040,13860,14400,144010.316.787
31 mar 20220,14180,14180,13620,13700,13701.417.318
30 mar 20220,14180,14180,13760,14000,1400969.252
29 mar 20220,14120,14200,13920,14000,14001.691.919
28 mar 20220,14000,14220,13540,14120,14121.931.693
25 mar 20220,13600,14100,13500,13900,13906.356.022
24 mar 20220,14400,14460,13780,13880,13883.242.760
23 mar 20220,14560,14640,14260,14500,14502.270.967
22 mar 20220,14680,14800,14340,14420,14422.043.574
21 mar 20220,14460,14740,14220,14320,14322.558.512
18 mar 20220,14280,14520,13840,14220,14224.267.557
17 mar 20220,14400,14640,14080,14480,14484.481.504
16 mar 20220,14560,14900,14060,14400,14407.886.266
15 mar 20220,14880,15060,14060,14400,144010.890.585
14 mar 20220,14480,15500,14300,14780,147818.596.314
11 mar 20220,13600,14880,13600,14180,141819.891.151
10 mar 20220,13760,13900,13340,13500,13507.769.033
09 mar 20220,13460,13700,13380,13520,13526.933.977
08 mar 20220,12440,13580,12440,13160,131612.653.198
07 mar 20220,11400,12800,11040,12500,125013.673.461
04 mar 20220,12400,12400,11540,11780,117813.004.330
03 mar 20220,13680,13880,12300,12300,123021.885.779
02 mar 20220,11580,13700,11100,13700,137013.728.270
01 mar 20220,12400,12420,11200,11400,114011.189.377
28 feb 20220,11980,12180,11700,12020,12025.815.132
25 feb 20220,12000,12780,11560,12480,124815.149.700
24 feb 20220,11600,12120,11100,11560,115622.476.632
23 feb 20220,12940,13200,12400,12500,12505.812.275
22 feb 20220,12500,13340,12300,12760,12767.856.984
21 feb 20220,13120,13500,12580,12920,129211.487.189
18 feb 20220,13000,13200,12620,12660,12669.068.050
17 feb 20220,13520,13980,12920,12920,129213.216.466
16 feb 20220,13900,14100,13560,13640,13648.760.870
15 feb 20220,14200,14520,13880,13880,138811.146.905
14 feb 20220,15000,15380,13900,14160,141635.799.618
11 feb 20220,15020,16380,15020,15980,159821.537.683
10 feb 20220,15760,15760,15180,15400,15405.134.647
09 feb 20220,15400,15880,14900,15540,155412.208.348
08 feb 20220,15760,16060,14560,15400,154032.092.050
07 feb 20220,16820,16840,15800,15960,159610.740.569
04 feb 20220,16580,16860,16120,16700,16707.025.739
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...