Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
9,24-0,14 (-1,49%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
06 mar 20248,889,078,849,068,81581.378
05 mar 20248,808,948,798,918,67267.729
04 mar 20248,718,828,658,808,56261.964
01 mar 20248,798,838,648,758,51291.396
29 feb 20248,488,818,488,798,55614.380
28 feb 20248,948,948,408,448,211.004.954
27 feb 20249,059,058,728,958,711.103.997
26 feb 20249,349,409,289,319,06122.703
23 feb 20249,409,419,319,359,09240.133
22 feb 20249,499,529,309,319,05305.351
21 feb 20249,469,569,389,429,16178.410
20 feb 20249,529,579,469,469,20257.266
19 feb 20249,399,569,359,529,26419.968
16 feb 20249,369,479,329,469,20207.321
15 feb 20249,489,519,359,369,10154.833
14 feb 20249,509,549,449,489,22192.296
13 feb 20249,509,559,399,479,21225.384
12 feb 20249,489,579,409,449,19355.008
09 feb 20249,279,409,249,409,14308.911
08 feb 20249,219,349,189,279,02233.876
07 feb 20249,279,349,109,138,88228.030
06 feb 20249,109,279,059,279,01247.532
05 feb 20249,149,239,069,078,83143.713
02 feb 20249,229,349,129,128,87372.117
01 feb 20249,199,279,149,148,89215.113
31 gen 20249,179,239,139,198,93229.003
30 gen 20249,159,229,069,208,95181.867
29 gen 20249,189,189,059,158,90188.636
26 gen 20249,169,209,089,088,83175.340
25 gen 20249,009,228,979,218,96478.105
*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...