Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
80,59 -1,34 (-1,64%) Bitcoin EUR
54.118,47 -3.235,61 (-5,64%)
Tessenderlo Group NV (TESB.BR)
Brussels - Brussels Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 24,05 | 24,35 | 24,00 | 24,10 | 24,10 | 19.106 |
| 29 apr 2024 | 23,75 | 24,20 | 23,75 | 24,20 | 24,20 | 29.155 |
| 26 apr 2024 | 23,65 | 23,85 | 23,65 | 23,75 | 23,75 | 17.371 |
| 25 apr 2024 | 23,65 | 23,75 | 23,55 | 23,65 | 23,65 | 18.162 |
| 24 apr 2024 | 23,70 | 23,85 | 23,60 | 23,70 | 23,70 | 19.313 |
| 23 apr 2024 | 23,90 | 24,30 | 23,60 | 23,70 | 23,70 | 78.558 |
| 22 apr 2024 | 23,50 | 23,80 | 23,50 | 23,75 | 23,75 | 22.112 |
| 19 apr 2024 | 23,50 | 23,70 | 23,50 | 23,50 | 23,50 | 22.801 |
| 18 apr 2024 | 23,55 | 23,95 | 23,55 | 23,65 | 23,65 | 47.462 |
| 17 apr 2024 | 23,70 | 23,95 | 23,50 | 23,55 | 23,55 | 35.495 |
| 16 apr 2024 | 23,70 | 23,95 | 23,55 | 23,70 | 23,70 | 189.975 |
| 15 apr 2024 | 24,15 | 24,30 | 23,75 | 23,75 | 23,75 | 58.927 |
| 12 apr 2024 | 24,15 | 24,35 | 24,15 | 24,15 | 24,15 | 19.769 |
| 11 apr 2024 | 24,15 | 24,40 | 24,10 | 24,15 | 24,15 | 23.252 |
| 10 apr 2024 | 24,50 | 24,65 | 24,20 | 24,20 | 24,20 | 38.177 |
| 09 apr 2024 | 24,40 | 24,75 | 24,40 | 24,45 | 24,45 | 24.443 |
| 08 apr 2024 | 24,40 | 24,55 | 24,40 | 24,50 | 24,50 | 22.034 |
| 05 apr 2024 | 24,40 | 24,65 | 24,30 | 24,30 | 24,30 | 139.618 |
| 04 apr 2024 | 24,90 | 24,90 | 24,50 | 24,50 | 24,50 | 29.718 |
| 03 apr 2024 | 24,35 | 25,25 | 24,30 | 24,90 | 24,90 | 77.299 |
| 02 apr 2024 | 24,20 | 24,40 | 23,50 | 23,60 | 23,60 | 85.963 |
| 28 mar 2024 | 24,50 | 24,75 | 24,15 | 24,25 | 24,25 | 43.577 |
| 27 mar 2024 | 24,50 | 24,70 | 23,25 | 24,45 | 24,45 | 136.338 |
| 26 mar 2024 | 26,20 | 26,65 | 26,00 | 26,40 | 26,40 | 23.836 |
| 25 mar 2024 | 25,60 | 26,30 | 25,60 | 26,05 | 26,05 | 11.734 |
| 22 mar 2024 | 26,00 | 26,00 | 25,65 | 25,75 | 25,75 | 109.533 |
| 21 mar 2024 | 25,70 | 25,90 | 25,50 | 25,90 | 25,90 | 10.984 |
| 20 mar 2024 | 25,10 | 25,60 | 25,05 | 25,50 | 25,50 | 16.925 |
| 19 mar 2024 | 25,10 | 25,25 | 24,95 | 25,10 | 25,10 | 20.879 |
| 18 mar 2024 | 25,20 | 25,40 | 25,15 | 25,25 | 25,25 | 8.876 |
| 15 mar 2024 | 25,30 | 25,35 | 25,00 | 25,25 | 25,25 | 24.101 |
| 14 mar 2024 | 25,10 | 25,40 | 25,05 | 25,10 | 25,10 | 13.017 |
| 13 mar 2024 | 25,05 | 25,35 | 25,05 | 25,20 | 25,20 | 8.969 |
| 12 mar 2024 | 25,45 | 25,50 | 25,15 | 25,20 | 25,20 | 12.351 |
| 11 mar 2024 | 24,80 | 25,45 | 24,80 | 25,40 | 25,40 | 22.770 |
| 08 mar 2024 | 24,80 | 25,00 | 24,80 | 24,95 | 24,95 | 7.495 |
| 07 mar 2024 | 24,85 | 24,95 | 24,45 | 24,80 | 24,80 | 6.786 |
| 06 mar 2024 | 24,20 | 24,65 | 24,20 | 24,65 | 24,65 | 14.462 |
| 05 mar 2024 | 24,20 | 24,45 | 24,20 | 24,45 | 24,45 | 10.834 |
| 04 mar 2024 | 24,75 | 24,90 | 24,30 | 24,40 | 24,40 | 18.025 |
| 01 mar 2024 | 24,85 | 25,00 | 24,75 | 24,95 | 24,95 | 12.311 |
| 29 feb 2024 | 24,90 | 24,90 | 24,65 | 24,65 | 24,65 | 20.395 |
| 28 feb 2024 | 25,20 | 25,20 | 24,70 | 25,00 | 25,00 | 13.835 |
| 27 feb 2024 | 25,15 | 25,35 | 24,95 | 25,30 | 25,30 | 23.366 |
| 26 feb 2024 | 25,60 | 25,60 | 25,00 | 25,25 | 25,25 | 21.429 |
| 23 feb 2024 | 25,65 | 25,85 | 25,65 | 25,75 | 25,75 | 11.907 |
| 22 feb 2024 | 25,80 | 25,90 | 25,55 | 25,65 | 25,65 | 14.496 |
| 21 feb 2024 | 25,50 | 25,75 | 25,50 | 25,75 | 25,75 | 21.452 |
| 20 feb 2024 | 25,60 | 25,75 | 25,50 | 25,60 | 25,60 | 22.255 |
| 19 feb 2024 | 26,00 | 26,00 | 25,55 | 25,65 | 25,65 | 11.555 |
| 16 feb 2024 | 25,90 | 26,05 | 25,90 | 26,00 | 26,00 | 11.906 |
| 15 feb 2024 | 25,60 | 25,90 | 25,60 | 25,85 | 25,85 | 10.931 |
| 14 feb 2024 | 25,50 | 25,70 | 25,20 | 25,70 | 25,70 | 30.465 |
| 13 feb 2024 | 26,20 | 26,30 | 25,40 | 25,40 | 25,40 | 31.334 |
| 12 feb 2024 | 26,15 | 26,40 | 26,10 | 26,25 | 26,25 | 16.485 |
| 09 feb 2024 | 26,45 | 26,55 | 26,05 | 26,20 | 26,20 | 24.728 |
| 08 feb 2024 | 26,50 | 26,65 | 26,40 | 26,50 | 26,50 | 29.220 |
| 07 feb 2024 | 26,45 | 26,65 | 26,40 | 26,50 | 26,50 | 26.295 |
| 06 feb 2024 | 26,25 | 26,60 | 26,20 | 26,55 | 26,55 | 18.891 |
| 05 feb 2024 | 26,50 | 26,55 | 26,25 | 26,25 | 26,25 | 22.962 |
| 02 feb 2024 | 26,65 | 26,70 | 26,45 | 26,55 | 26,55 | 25.945 |
| 01 feb 2024 | 26,55 | 26,60 | 26,40 | 26,50 | 26,50 | 16.627 |
| 31 gen 2024 | 26,40 | 26,60 | 26,20 | 26,55 | 26,55 | 21.010 |
| 30 gen 2024 | 26,45 | 26,45 | 26,25 | 26,45 | 26,45 | 13.496 |
| 29 gen 2024 | 26,10 | 26,35 | 26,10 | 26,25 | 26,25 | 18.740 |
| 26 gen 2024 | 26,25 | 26,65 | 26,20 | 26,35 | 26,35 | 14.396 |
| 25 gen 2024 | 26,60 | 26,75 | 26,15 | 26,45 | 26,45 | 25.185 |
| 24 gen 2024 | 26,65 | 26,65 | 26,30 | 26,45 | 26,45 | 12.461 |
| 23 gen 2024 | 25,95 | 26,45 | 25,70 | 26,40 | 26,40 | 27.402 |
| 22 gen 2024 | 26,75 | 27,30 | 25,95 | 25,95 | 25,95 | 45.725 |
| 19 gen 2024 | 27,40 | 27,75 | 26,70 | 26,70 | 26,70 | 62.258 |
| 18 gen 2024 | 27,65 | 28,00 | 27,30 | 27,35 | 27,35 | 42.950 |
| 17 gen 2024 | 27,55 | 27,70 | 27,30 | 27,55 | 27,55 | 31.667 |
| 16 gen 2024 | 27,90 | 27,90 | 27,55 | 27,65 | 27,65 | 15.091 |
| 15 gen 2024 | 27,80 | 27,80 | 27,70 | 27,75 | 27,75 | 13.270 |
| 12 gen 2024 | 27,80 | 28,00 | 27,75 | 27,75 | 27,75 | 9.889 |
| 11 gen 2024 | 27,75 | 28,05 | 27,65 | 27,80 | 27,80 | 23.693 |
| 10 gen 2024 | 27,85 | 28,25 | 27,75 | 27,80 | 27,80 | 47.809 |
| 09 gen 2024 | 27,75 | 28,00 | 27,75 | 27,90 | 27,90 | 13.881 |
| 08 gen 2024 | 27,80 | 28,05 | 27,80 | 27,90 | 27,90 | 9.808 |
| 05 gen 2024 | 28,00 | 28,05 | 27,75 | 27,85 | 27,85 | 8.260 |
| 04 gen 2024 | 27,65 | 28,15 | 27,60 | 28,15 | 28,15 | 16.780 |
| 03 gen 2024 | 28,05 | 28,10 | 27,70 | 27,85 | 27,85 | 16.245 |
| 02 gen 2024 | 28,20 | 28,55 | 28,05 | 28,20 | 28,20 | 15.633 |
| 29 dic 2023 | 28,25 | 28,40 | 28,25 | 28,25 | 28,25 | 7.592 |
| 28 dic 2023 | 28,25 | 28,45 | 28,25 | 28,45 | 28,45 | 15.098 |
| 27 dic 2023 | 28,00 | 28,55 | 27,95 | 28,50 | 28,50 | 33.721 |
| 22 dic 2023 | 28,25 | 28,30 | 28,05 | 28,25 | 28,25 | 17.650 |
| 21 dic 2023 | 28,25 | 28,50 | 28,10 | 28,25 | 28,25 | 25.816 |
| 20 dic 2023 | 28,25 | 28,60 | 28,25 | 28,55 | 28,55 | 28.415 |
| 19 dic 2023 | 27,95 | 28,65 | 27,95 | 28,55 | 28,55 | 23.245 |
| 18 dic 2023 | 27,85 | 28,40 | 27,85 | 28,35 | 28,35 | 22.388 |
| 15 dic 2023 | 28,25 | 28,70 | 28,15 | 28,15 | 28,15 | 43.269 |
| 14 dic 2023 | 28,00 | 28,45 | 27,95 | 28,30 | 28,30 | 74.671 |
| 13 dic 2023 | 27,95 | 28,00 | 27,60 | 27,80 | 27,80 | 22.604 |
| 12 dic 2023 | 27,85 | 28,05 | 27,60 | 27,95 | 27,95 | 25.330 |
| 11 dic 2023 | 28,40 | 28,40 | 28,00 | 28,05 | 28,05 | 12.895 |
| 08 dic 2023 | 27,75 | 28,40 | 27,75 | 28,25 | 28,25 | 26.814 |
| 07 dic 2023 | 27,65 | 28,05 | 27,60 | 27,90 | 27,90 | 18.225 |
| 06 dic 2023 | 27,90 | 28,25 | 27,70 | 27,95 | 27,95 | 34.618 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.