Italia markets closed

Technogym S.p.A. (TGYM.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
8,96+0,16 (+1,82%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 20248,878,968,828,968,96140.128
25 apr 20248,848,898,778,808,80110.093
24 apr 20248,768,898,768,858,85149.754
23 apr 20248,698,868,668,798,79228.465
22 apr 20248,528,628,528,578,57127.849
19 apr 20248,458,548,408,498,49175.144
18 apr 20248,448,558,418,558,55249.348
17 apr 20248,528,608,438,438,43187.165
16 apr 20248,518,568,448,568,56173.520
15 apr 20248,618,778,578,618,61164.889
12 apr 20248,738,818,658,658,65210.819
11 apr 20248,758,768,608,708,70197.046
10 apr 20248,798,818,638,708,70251.533
09 apr 20248,788,858,708,788,78171.312
08 apr 20248,818,888,788,828,82251.119
05 apr 20248,948,988,828,858,85290.087
04 apr 20249,069,078,969,009,00195.591
03 apr 20249,029,088,969,039,03214.079
02 apr 20249,169,209,029,049,04271.771
28 mar 20249,099,238,959,209,20363.023
27 mar 20249,389,409,059,059,05453.122
26 mar 20249,369,469,209,329,32593.625
25 mar 20249,769,889,109,189,181.206.033
22 mar 20249,659,749,579,739,73251.174
21 mar 20249,439,709,439,709,70445.139
20 mar 20249,389,409,309,389,38191.178
19 mar 20249,379,469,239,359,35156.231
18 mar 20249,459,479,319,409,40221.534
15 mar 20249,689,789,419,449,44649.691
14 mar 20249,699,749,559,709,70737.465
13 mar 20249,529,729,529,649,64837.749
12 mar 20249,329,529,329,529,52493.909
11 mar 20249,259,409,239,379,37406.034
08 mar 20249,239,289,209,259,25257.198
07 mar 20248,999,288,999,249,24509.048
06 mar 20248,889,078,849,069,06581.378
05 mar 20248,808,948,798,918,91267.729
04 mar 20248,718,828,658,808,80261.964
01 mar 20248,798,838,648,758,75291.396
29 feb 20248,488,818,488,798,79614.380
28 feb 20248,948,948,408,448,441.004.954
27 feb 20249,059,058,728,958,951.103.997
26 feb 20249,349,409,289,319,31122.703
23 feb 20249,409,419,319,359,35240.133
22 feb 20249,499,529,309,319,31305.351
21 feb 20249,469,569,389,429,42178.410
20 feb 20249,529,579,469,469,46257.266
19 feb 20249,399,569,359,529,52419.968
16 feb 20249,369,479,329,469,46207.321
15 feb 20249,489,519,359,369,36154.833
14 feb 20249,509,549,449,489,48192.296
13 feb 20249,509,559,399,479,47225.384
12 feb 20249,489,579,409,449,44355.008
09 feb 20249,279,409,249,409,40308.911
08 feb 20249,219,349,189,279,27233.876
07 feb 20249,279,349,109,139,13228.030
06 feb 20249,109,279,059,279,27247.532
05 feb 20249,149,239,069,079,07143.713
02 feb 20249,229,349,129,129,12372.117
01 feb 20249,199,279,149,149,14215.113
31 gen 20249,179,239,139,199,19229.003
30 gen 20249,159,229,069,209,20181.867
29 gen 20249,189,189,059,159,15188.636
26 gen 20249,169,209,089,089,08175.340
25 gen 20249,009,228,979,219,21478.105
24 gen 20248,979,038,959,019,01195.156
23 gen 20248,878,978,838,948,94187.240
22 gen 20248,908,948,848,898,89160.029
19 gen 20248,958,968,828,868,86155.455
18 gen 20248,868,958,828,958,95200.419
17 gen 20248,848,848,738,828,82194.812
16 gen 20248,958,958,838,848,84141.686
15 gen 20248,919,038,908,958,95122.240
12 gen 20248,859,018,839,009,00326.775
11 gen 20248,898,978,828,828,82187.872
10 gen 20248,818,828,738,808,80285.590
09 gen 20248,808,898,768,858,85131.810
08 gen 20248,708,858,668,828,82178.068
05 gen 20248,808,828,608,768,76294.344
04 gen 20248,838,918,778,848,84346.387
03 gen 20249,179,178,788,868,86414.062
02 gen 20249,049,199,049,139,13399.785
29 dic 20239,059,168,999,069,06220.134
28 dic 20239,129,179,059,059,05138.667
27 dic 20239,149,259,069,129,12420.828
22 dic 20239,059,138,979,109,10219.012
21 dic 20239,029,088,978,998,99182.125
20 dic 20239,129,179,039,129,12278.342
19 dic 20238,809,168,799,099,09953.348
18 dic 20238,898,898,718,768,76296.799
15 dic 20238,838,898,838,888,88303.445
14 dic 20238,778,908,768,848,84293.567
13 dic 20238,748,838,728,748,74207.552
12 dic 20238,748,848,748,748,74165.983
11 dic 20238,788,848,728,788,78239.519
08 dic 20238,658,848,658,758,75292.784
07 dic 20238,568,788,568,668,66272.470
06 dic 20238,618,688,568,628,62174.870
05 dic 20238,668,728,548,578,57306.651
04 dic 20238,568,738,428,738,73678.776
*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...