Italia markets closed

TREVI - Finanziaria Industriale S.p.A. (TFI.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,5640-0,0100 (-1,74%)
Alla chiusura: 05:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 giu 20220,57200,62000,53000,56400,5640534.457
29 giu 20220,58100,59900,56300,57400,5740162.531
28 giu 20220,59000,62800,58700,58700,5870270.732
27 giu 20220,60500,64400,57800,59000,5900453.955
24 giu 20220,67100,68200,60400,62000,6200561.508
23 giu 20220,68800,68800,67300,68000,680039.480
22 giu 20220,69100,69100,68000,68100,68106.405
21 giu 20220,69800,69900,68100,68800,688056.293
20 giu 20220,71100,71100,69200,70000,700015.501
17 giu 20220,70900,72100,69100,69100,6910123.458
16 giu 20220,73000,73000,69200,70900,7090112.249
15 giu 20220,73400,76000,71600,73500,7350353.118
14 giu 20220,67600,70500,66000,70400,7040199.764
13 giu 20220,70000,70000,63100,63500,6350110.178
10 giu 20220,73200,75000,70000,70000,7000365.039
09 giu 20220,70700,75600,70700,72600,7260646.926
08 giu 20220,71100,71100,69000,69000,690064.512
07 giu 20220,70000,71000,69800,71000,710056.387
06 giu 20220,70300,71000,69800,70900,709095.621
03 giu 20220,69600,70900,69100,70200,702095.487
02 giu 20220,70600,71000,69200,70900,7090125.882
01 giu 20220,70900,70900,69000,69400,694085.322
31 mag 20220,71700,71800,69000,70000,7000131.855
30 mag 20220,67600,72400,64200,70600,7060421.435
27 mag 20220,69900,70700,67800,68500,6850214.016
26 mag 20220,72400,77000,68000,70600,70601.338.450
25 mag 20220,64700,74800,63300,71300,71301.692.065
24 mag 20220,62800,64700,62600,64000,640072.059
23 mag 20220,65000,65500,61900,64700,647086.706
20 mag 20220,62000,65900,62000,63900,6390185.305
19 mag 20220,60500,62400,60400,62400,624079.979
18 mag 20220,60500,62400,60500,62400,624079.339
17 mag 20220,61700,62500,60400,61000,6100161.352
16 mag 20220,59800,61700,59800,61200,612032.475
13 mag 20220,59100,61500,59100,61500,6150444.790
12 mag 20220,59500,60700,58400,60500,605040.176
11 mag 20220,60700,60900,59400,60700,607016.284
10 mag 20220,58800,61400,56800,60800,6080264.891
09 mag 20220,59100,60700,58000,60500,605093.776
06 mag 20220,60100,60900,59200,60500,605077.242
05 mag 20220,60600,61200,60100,60100,601076.428
04 mag 20220,60200,61900,60100,61700,6170106.520
03 mag 20220,60500,62900,58800,62200,6220209.956
02 mag 20220,60100,60600,58100,59800,598034.912
29 apr 20220,61600,61600,59900,60100,601063.484
28 apr 20220,60300,61800,59600,61800,618088.396
27 apr 20220,61900,61900,60100,60100,601061.827
26 apr 20220,60100,61800,60100,61500,615028.400
25 apr 20220,60100,61400,60100,61400,614026.963
22 apr 20220,60700,61400,59500,61400,614087.471
21 apr 20220,60900,61400,60200,60700,607077.363
20 apr 20220,60700,61500,59500,60700,6070114.473
19 apr 20220,62400,62400,59100,61100,611069.805
14 apr 20220,60100,60300,59200,60200,602017.184
13 apr 20220,60200,61000,58700,60200,6020122.723
12 apr 20220,57600,62500,57600,60200,6020117.097
11 apr 20220,62400,62500,59900,60000,600024.727
08 apr 20220,62200,62200,59800,60600,606032.393
07 apr 20220,62500,62500,59900,61600,6160106.147
06 apr 20220,61500,61500,58000,58100,581099.632
05 apr 20220,62300,62900,60000,60100,6010115.178
04 apr 20220,65300,65300,62300,63500,635053.144
01 apr 20220,65000,65300,62000,65200,652077.491
31 mar 20220,67000,67000,62600,65000,6500242.978
30 mar 20220,63100,67000,62100,65800,6580261.684
29 mar 20220,62100,63000,61800,63000,6300204.184
28 mar 20220,63400,63400,61500,63000,6300186.015
25 mar 20220,63400,63400,61600,62700,627098.918
24 mar 20220,62800,63400,61500,63400,634069.175
23 mar 20220,61100,62900,61100,62900,629030.532
22 mar 20220,63400,63400,60300,62300,6230112.383
21 mar 20220,61500,63300,61400,61500,615082.815
18 mar 20220,62900,63900,61300,61500,6150155.479
17 mar 20220,63000,64000,61200,61300,6130198.486
16 mar 20220,60500,63400,60500,62700,6270368.968
15 mar 20220,58300,61300,58300,59300,593066.774
14 mar 20220,57300,61400,57300,59000,5900278.185
11 mar 20220,58800,60900,57200,57200,5720159.709
10 mar 20220,58000,58700,55100,58700,5870364.944
09 mar 20220,54800,58400,54800,56000,5600380.301
08 mar 20220,53000,56700,53000,55000,5500432.109
07 mar 20220,50500,55500,46700,52900,5290524.717
04 mar 20220,57000,57000,49000,50500,5050445.807
03 mar 20220,57000,58500,55500,56600,5660217.397
02 mar 20220,59700,60000,56600,57900,5790289.945
01 mar 20220,59900,60000,57800,58700,5870268.531
28 feb 20220,60400,60400,57200,58800,5880280.019
25 feb 20220,55200,61900,55200,60400,6040451.746
24 feb 20220,57000,59800,54500,55600,5560639.621
23 feb 20220,60700,61900,60000,60000,6000131.553
22 feb 20220,59000,62000,58500,61000,6100348.180
21 feb 20220,61800,64300,60100,61000,6100332.853
18 feb 20220,67200,68700,62200,62500,6250852.236
17 feb 20220,71500,72300,65000,67000,67001.772.806
16 feb 20220,61000,74800,60900,73000,73002.373.461
15 feb 20220,61000,61800,60000,60900,6090328.566
14 feb 20220,58000,62000,56000,61800,6180772.342
11 feb 20220,61000,61000,58500,59100,5910343.944
10 feb 20220,58900,62500,58600,61000,6100970.382
09 feb 20220,62000,65100,58200,59400,59402.800.288
*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...