Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
9,15+0,03 (+0,38%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 20249,169,189,079,159,15212.124
25 lug 20249,239,239,059,129,12185.251
24 lug 20249,419,439,229,229,22346.026
23 lug 20249,489,569,449,499,49116.001
22 lug 20249,589,649,479,519,51187.868
19 lug 20249,509,579,379,529,52187.144
18 lug 20249,569,689,519,529,52208.797
17 lug 20249,749,749,599,599,59130.083
16 lug 20249,649,769,609,739,73137.635
15 lug 20249,789,859,709,709,70118.224
12 lug 20249,809,849,689,809,80192.434
11 lug 20249,699,829,699,809,80121.776
10 lug 20249,689,819,689,729,7279.092
09 lug 20249,649,849,649,709,70167.397
08 lug 20249,689,749,549,709,70113.099
05 lug 20249,619,779,619,739,73227.078
04 lug 20249,699,749,549,649,64116.054
03 lug 20249,569,839,569,739,73243.011
02 lug 20249,659,699,519,669,66211.298
01 lug 20249,669,739,569,649,64154.926
28 giu 20249,749,749,609,629,62221.224
27 giu 20249,549,779,519,739,73415.395
26 giu 20249,569,609,449,559,55152.323
25 giu 20249,689,689,539,559,55248.049
24 giu 20249,539,729,539,689,68332.177
21 giu 20249,509,599,499,579,57257.451
20 giu 20249,409,599,409,509,50287.873
19 giu 20249,449,619,389,469,46171.563
18 giu 20249,279,529,209,449,44209.841
17 giu 20249,239,349,199,199,19153.893
14 giu 20249,459,459,139,249,24206.095
13 giu 20249,509,509,289,399,39153.598
12 giu 20249,249,529,209,479,47191.056
11 giu 20249,609,739,249,269,26263.759
10 giu 20249,359,609,359,609,60391.258
07 giu 20249,519,539,389,439,43193.491
06 giu 20249,369,529,369,459,45372.684
05 giu 20249,239,359,199,359,35285.355
04 giu 20249,209,249,109,249,24192.713
03 giu 20249,329,329,199,209,20120.669
31 mag 20249,289,319,189,319,31442.793
30 mag 20249,069,319,059,269,26189.631
29 mag 20249,309,309,079,139,13191.984
28 mag 20249,349,359,279,279,27196.223
27 mag 20249,129,359,119,359,35113.031
24 mag 20249,189,309,109,169,16380.103
23 mag 20249,259,469,169,229,22262.972
22 mag 20249,279,309,189,199,19138.574
21 mag 20249,239,289,069,279,27212.813
20 mag 20249,319,369,189,209,20178.603
20 mag 20240.26 Dividendo
17 mag 20249,509,529,409,499,23469.230
16 mag 20249,569,589,489,519,25166.317
15 mag 20249,529,619,489,609,34265.943
14 mag 20249,459,689,459,469,20365.662
13 mag 20249,479,609,449,519,25239.431
10 mag 20249,359,559,319,489,22351.706
09 mag 20249,209,339,209,339,07156.693
08 mag 20249,309,399,189,259,00259.020
07 mag 20248,999,348,999,349,08945.027
06 mag 20248,949,018,908,948,69108.895
03 mag 20248,899,028,858,938,68241.076
02 mag 20248,958,958,788,908,66312.753
30 apr 20248,928,988,828,868,62168.133
29 apr 20248,949,008,868,938,69216.407
26 apr 20248,878,968,828,968,71140.128
25 apr 20248,848,898,778,808,56110.093
24 apr 20248,768,898,768,858,60149.754
23 apr 20248,698,868,668,798,55228.465
22 apr 20248,528,628,528,578,34127.849
19 apr 20248,458,548,408,498,26175.144
18 apr 20248,448,558,418,558,31249.348
17 apr 20248,528,608,438,438,19187.165
16 apr 20248,518,568,448,568,33173.520
15 apr 20248,618,778,578,618,37164.889
12 apr 20248,738,818,658,658,41210.819
11 apr 20248,758,768,608,708,46197.046
10 apr 20248,798,818,638,708,47251.533
09 apr 20248,788,858,708,788,54171.312
08 apr 20248,818,888,788,828,58251.119
05 apr 20248,948,988,828,858,61290.087
04 apr 20249,069,078,969,008,75195.591
03 apr 20249,029,088,969,038,79214.079
02 apr 20249,169,209,029,048,79271.771
28 mar 20249,099,238,959,208,95363.023
27 mar 20249,389,409,059,058,80453.122
26 mar 20249,369,469,209,329,07593.625
25 mar 20249,769,889,109,188,931.206.033
22 mar 20249,659,749,579,739,47251.174
21 mar 20249,439,709,439,709,43445.139
20 mar 20249,389,409,309,389,12191.178
19 mar 20249,379,469,239,359,09156.231
18 mar 20249,459,479,319,409,15221.534
15 mar 20249,689,789,419,449,18649.691
14 mar 20249,699,749,559,709,43737.465
13 mar 20249,529,729,529,649,38837.749
12 mar 20249,329,529,329,529,26493.909
11 mar 20249,259,409,239,379,11406.034
08 mar 20249,239,289,209,259,00257.198
07 mar 20248,999,288,999,248,99509.048
*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...