Italia markets closed

Tyson Foods Inc (TF7A.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
52,45+0,01 (+0,02%)
Alla chiusura: 09:53PM CEST
Periodo di tempo:
23 giu 2023 - 23 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 202452,1252,4552,1252,4552,45-
20 giu 202451,1152,4751,1152,4452,44-
19 giu 202451,0751,0750,9850,9850,98-
18 giu 202451,6751,6751,6751,6751,67-
17 giu 202450,1950,1950,1950,1950,19-
14 giu 202450,0150,0150,0150,0150,01-
13 giu 202450,3650,3650,0250,0750,07-
12 giu 202451,6651,6650,5250,5250,52-
11 giu 202451,6851,9151,6851,7851,78-
10 giu 202451,8651,8651,4051,7151,71-
07 giu 202451,5751,5751,5751,5751,57-
06 giu 202451,5251,9551,5251,6951,69-
05 giu 202452,0352,0351,9351,9351,9370
04 giu 202451,9951,9951,9951,9951,99-
03 giu 202452,6152,6152,6152,6152,61-
31 mag 202452,0352,0351,8451,8451,84-
31 mag 20240.49 Dividendo
30 mag 202452,5352,5352,5352,5352,04-
29 mag 202452,7952,9052,7952,9052,41-
28 mag 202454,4754,4753,0953,0952,59-
27 mag 202454,7454,7454,6154,6154,10-
24 mag 202455,5455,5455,3255,3254,80-
23 mag 202455,4755,8455,4755,6755,15-
22 mag 202455,9455,9455,9455,9455,42-
21 mag 202455,4656,1755,4656,1555,63-
20 mag 202455,1355,1355,1355,1354,62-
17 mag 202455,5155,5155,3755,3754,85-
16 mag 202455,5355,5355,5355,5355,01-
15 mag 202455,4355,6255,2555,5955,0791
14 mag 202455,0555,5155,0555,5154,99-
13 mag 202455,1255,2955,1255,2954,77-
10 mag 202455,2855,2855,2855,2854,76-
09 mag 202454,7154,7154,7154,7154,20-
08 mag 202454,5755,1554,5755,1554,64-
07 mag 202454,2154,2154,2154,2153,70-
06 mag 202457,8458,7857,8458,7858,23200
03 mag 202456,8656,8656,8656,8656,33-
02 mag 202455,9655,9655,9655,9655,44-
30 apr 202456,6556,8256,5156,8256,29-
29 apr 202456,4056,8156,4056,6656,13-
26 apr 202456,6056,6056,6056,6056,07-
25 apr 202456,8656,8656,8656,8656,33-
24 apr 202456,7757,5056,7757,2656,73-
23 apr 202456,7156,9756,7156,9756,44-
22 apr 202456,1256,1256,1256,1255,60-
19 apr 202454,7856,2054,7856,2055,68-
18 apr 202454,7255,2754,7255,2754,75-
17 apr 202454,4854,7854,3754,7854,27280
16 apr 202455,0855,0854,6054,6054,09-
15 apr 202454,1054,5354,1054,2853,77-
12 apr 202455,1755,1755,1755,1754,66-
11 apr 202453,8655,2153,8655,2154,69-
10 apr 202454,4854,4854,4754,4753,96-
09 apr 202454,1354,1354,1354,1353,63-
08 apr 202454,1754,1754,1754,1753,66-
05 apr 202454,7254,7254,7254,7254,21-
04 apr 202453,1053,1053,1053,1052,60-
03 apr 202453,0853,0853,0853,0852,58-
02 apr 202453,6153,6153,6153,6153,11-
28 mar 202454,0254,0254,0254,0253,52-
27 mar 202453,5853,5853,5853,5853,08-
26 mar 202453,6153,6153,6153,6153,11-
25 mar 202453,2453,2453,2453,2452,74-
22 mar 202453,4153,7553,4153,6453,14-
21 mar 202452,6453,6852,6453,6853,18-
20 mar 202452,2352,8052,2352,8052,3125
19 mar 202451,3752,3451,3752,3451,8570
18 mar 202451,6051,6151,5151,5151,03-
15 mar 202451,2351,2351,2351,2350,75-
14 mar 202450,9450,9450,9450,9450,46-
13 mar 202450,4550,7750,4550,7750,30-
12 mar 202450,7550,8250,6550,6550,18-
11 mar 202449,1249,1249,1249,1248,66-
08 mar 202448,7849,1748,7849,0148,55-
07 mar 202448,6548,8848,6548,8848,42-
06 mar 202449,2149,2148,8348,8348,38-
05 mar 202448,8449,6948,8449,5949,13-
04 mar 202448,7049,3148,7049,3148,85-
01 mar 202450,0150,0150,0150,0149,54-
29 feb 202449,0249,0249,0249,0248,56-
29 feb 20240.49 Dividendo
28 feb 202449,7149,8549,7149,8548,90-
27 feb 202449,5949,5949,5949,5948,64-
26 feb 202449,4350,0949,4350,0949,1415
23 feb 202448,8348,8348,8348,8347,90-
22 feb 202449,3549,3549,2149,2148,27155
21 feb 202449,7249,7249,7249,7248,77-
20 feb 202448,9449,9948,9449,6748,73-
19 feb 202449,0349,0349,0349,0348,10-
16 feb 202448,5449,3048,5449,3048,36-
15 feb 202448,2848,7348,2848,7347,80602
14 feb 202447,9447,9447,9447,9447,03-
13 feb 202448,6548,6548,6548,6547,72-
12 feb 202448,4548,4548,4548,4547,53-
09 feb 202449,8149,8148,6448,6447,71-
08 feb 202449,7849,9249,7849,9248,96-
07 feb 202451,2751,2750,1650,1649,20-
06 feb 202453,1953,1953,1953,1952,18-
05 feb 202451,9453,2451,9453,2452,22540
02 feb 202451,7052,3051,7052,3051,30100
*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...