Italia markets open in 1 hour 43 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
0,1196-0,0026 (-2,13%)
Alla chiusura: 5:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
11 mag 20210,12240,12240,11840,11960,11963.203.021
10 mag 20210,12300,12400,11980,12220,12223.738.142
07 mag 20210,11840,12600,11820,11920,119215.986.214
06 mag 20210,11800,11820,11600,11720,11722.761.237
05 mag 20210,11400,11640,11260,11480,11482.375.947
04 mag 20210,11860,11860,11400,11440,11443.381.988
03 mag 20210,11660,11860,11520,11700,11701.952.984
30 apr 20210,11840,11900,11600,11660,11661.954.580
29 apr 20210,11860,11980,11760,11880,11882.019.568
28 apr 20210,11860,12000,11860,11900,11901.453.262
27 apr 20210,12120,12120,11820,11960,11961.980.996
26 apr 20210,12040,12060,11820,11940,11941.395.358
23 apr 20210,12140,12180,11900,12000,12001.510.730
22 apr 20210,12060,12200,11980,12080,12081.609.540
21 apr 20210,11980,12040,11820,12000,12001.755.137
20 apr 20210,12540,12540,11980,12000,12003.422.434
19 apr 20210,12080,12600,12080,12360,12368.212.905
16 apr 20210,12040,12080,11960,12060,1206866.246
15 apr 20210,12060,12160,11960,12020,12021.086.019
14 apr 20210,11880,12140,11800,12060,12062.020.476
13 apr 20210,12040,12080,11880,11940,1194847.680
12 apr 20210,11860,12120,11620,11940,11943.536.442
09 apr 20210,11980,12080,11820,11860,11862.088.586
08 apr 20210,12060,12100,11820,11980,11981.843.823
07 apr 20210,12200,12200,11980,12020,1202796.547
06 apr 20210,11880,12220,11880,12060,12062.128.342
01 apr 20210,12000,12100,11800,11860,11861.746.551
31 mar 20210,12000,12100,11850,12000,12001.456.484
30 mar 20210,12000,12050,11850,12050,12051.653.605
29 mar 20210,12350,12350,11900,12000,12002.295.016
26 mar 20210,11700,12350,11450,12000,12007.057.498
25 mar 20210,11900,11900,11050,11500,11503.603.302
24 mar 20210,11700,11700,11600,11600,11601.705.109
23 mar 20210,11900,11900,11650,11800,11801.798.884
22 mar 20210,11750,12000,11700,12000,12001.392.103
19 mar 20210,12000,12000,11650,11750,11752.347.557
18 mar 20210,12100,12100,11750,11950,11953.417.781
17 mar 20210,12250,12300,12050,12100,12102.128.703
16 mar 20210,12400,12450,12150,12300,12302.195.233
15 mar 20210,12250,12950,12150,12300,123013.686.168
12 mar 20210,12300,12600,11850,12100,12107.835.442
11 mar 20210,11700,12300,11700,12300,12304.436.309
10 mar 20210,11900,12050,11700,11900,11902.602.838
09 mar 20210,11850,12100,11850,11950,11952.722.789
08 mar 20210,11450,12000,11300,11850,11854.716.674
05 mar 20210,12000,12000,11300,11450,11454.329.253
04 mar 20210,11850,12100,11850,12000,12003.413.284
03 mar 20210,12050,12250,11900,12050,12054.477.626
02 mar 20210,12350,12400,12000,12050,12052.113.519
01 mar 20210,12550,12550,12200,12250,12252.131.299
26 feb 20210,12200,12550,12050,12150,12154.023.401
25 feb 20210,12500,12950,12300,12350,12356.788.220
24 feb 20210,12600,12600,12250,12400,12403.451.195
23 feb 20210,12400,13000,12300,12600,126013.598.546
22 feb 20210,12100,12300,11900,12100,12103.575.246
19 feb 20210,11950,12300,11850,12250,12257.060.771
18 feb 20210,12500,12700,11700,12000,12007.239.594
17 feb 20210,12700,12800,12350,12400,12407.964.015
16 feb 20210,13150,13250,12650,12800,12809.522.608
15 feb 20210,12800,13250,12650,13100,131012.040.093
12 feb 20210,12200,12800,11100,12600,126020.154.419
11 feb 20210,12750,12900,12100,12100,121011.762.563
10 feb 20210,12750,13300,12250,12600,126020.400.776
09 feb 20210,12100,13300,11650,12750,127545.954.392
08 feb 20210,10500,12250,10500,12150,121534.661.723
05 feb 20210,09640,10450,09500,10100,101030.005.496
04 feb 20210,09240,09700,09240,09580,095815.112.791
03 feb 20210,09240,09560,09240,09240,09245.234.056
02 feb 20210,09060,09500,08960,09240,092414.962.573
01 feb 20210,08900,09000,08840,08960,08963.009.593
29 gen 20210,09020,09020,08800,08980,08982.894.263
28 gen 20210,08840,09040,08720,09040,09042.456.952
27 gen 20210,09200,09200,08880,09000,09002.731.006
26 gen 20210,08860,09100,08680,09100,09105.611.160
25 gen 20210,09280,09280,08780,08880,08888.585.738
22 gen 20210,09440,09460,09040,09180,09188.481.073
21 gen 20210,09080,09800,09040,09400,094028.027.248
20 gen 20210,08720,09060,08620,09060,09069.699.621
19 gen 20210,08680,08920,08600,08660,08665.498.780
18 gen 20210,08540,08640,08360,08600,08602.198.859
15 gen 20210,08740,08860,08540,08560,08564.158.582
14 gen 20210,08800,08800,08660,08760,08762.466.007
13 gen 20210,08820,08940,08760,08780,08783.561.213
12 gen 20210,09000,09000,08800,08820,08823.211.645
11 gen 20210,09100,09100,08880,08900,08908.273.176
08 gen 20210,08920,09100,08680,09000,090011.152.075
07 gen 20210,09160,09240,08640,08820,088224.184.080
06 gen 20210,08740,09300,08600,08980,089853.827.735
05 gen 20210,08000,08500,08000,08480,084823.061.873
04 gen 20210,08040,08120,07980,08000,08002.534.801
30 dic 20200,07980,08040,07980,08020,08021.439.353
29 dic 20200,08080,08080,07960,07980,07982.152.040
28 dic 20200,07980,08100,07940,08080,08084.967.970
23 dic 20200,07940,08060,07920,07980,07982.650.562
22 dic 20200,07960,08120,07820,07960,07968.202.099
21 dic 20200,08100,08100,07660,07920,07927.240.989
18 dic 20200,08220,08320,08080,08160,081611.512.869
17 dic 20200,08100,08160,07920,08100,08105.763.330
16 dic 20200,08240,08260,07960,08080,08087.709.241
15 dic 20200,08200,08400,08080,08100,081010.941.409
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...