Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
6,22+0,01 (+0,08%)
Alla chiusura: 05:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 20226,136,306,136,226,22165.927
30 giu 20226,256,316,116,226,22245.910
29 giu 20226,496,516,336,336,33112.737
28 giu 20226,636,636,516,546,54222.803
27 giu 20226,616,686,546,576,57195.098
24 giu 20226,456,596,416,556,55217.866
23 giu 20226,346,406,266,366,36161.823
22 giu 20226,266,376,156,366,36206.932
21 giu 20226,396,496,306,346,34167.594
20 giu 20226,386,486,306,326,32224.566
17 giu 20226,106,416,106,386,38364.860
16 giu 20226,466,466,096,106,10501.827
15 giu 20226,356,566,356,456,45280.983
14 giu 20226,456,536,306,306,30353.477
13 giu 20226,546,616,396,416,41430.940
10 giu 20227,197,196,626,626,62596.780
09 giu 20227,247,397,187,227,22364.636
08 giu 20227,167,257,147,247,24167.323
07 giu 20227,187,227,107,167,16178.147
06 giu 20227,137,237,137,207,20237.636
03 giu 20227,237,237,087,097,09183.532
02 giu 20227,107,237,107,147,14126.644
01 giu 20227,287,287,117,117,11191.871
31 mag 20227,247,287,107,207,20508.432
30 mag 20227,307,417,187,267,26327.443
27 mag 20227,187,287,167,227,22425.488
26 mag 20226,957,176,907,177,17247.114
25 mag 20227,067,086,836,926,92424.736
24 mag 20227,067,136,976,996,99374.982
23 mag 20227,057,116,977,097,09388.808
23 mag 20220.16 Dividendo
20 mag 20227,397,397,047,056,89387.132
19 mag 20227,477,517,307,337,16562.940
18 mag 20227,567,647,477,537,36291.825
17 mag 20227,517,657,517,597,42374.401
16 mag 20227,467,597,447,477,31301.067
13 mag 20227,497,597,427,537,35325.873
12 mag 20227,037,527,027,497,32634.465
11 mag 20227,087,206,957,076,91593.640
10 mag 20227,167,197,057,076,91312.688
09 mag 20227,157,227,017,056,89305.109
06 mag 20227,457,467,147,227,05398.036
05 mag 20227,667,807,497,497,32719.673
04 mag 20227,627,657,427,467,29405.252
03 mag 20227,337,647,287,597,41734.036
02 mag 20227,167,337,117,287,11287.358
29 apr 20227,207,247,097,247,07329.566
28 apr 20227,097,207,057,146,97290.140
27 apr 20227,077,136,977,006,84547.089
26 apr 20227,227,237,067,076,91460.043
25 apr 20227,137,206,997,106,94355.951
22 apr 20227,247,287,137,166,99381.732
21 apr 20227,127,367,087,327,16507.257
20 apr 20227,207,207,087,146,98443.378
19 apr 20227,177,237,077,197,03409.431
14 apr 20227,167,217,057,167,00462.962
13 apr 20227,037,106,997,106,94308.123
12 apr 20227,007,126,997,066,90406.653
11 apr 20227,107,116,997,076,90475.563
08 apr 20227,097,177,037,116,95511.651
07 apr 20226,997,046,887,006,84693.323
06 apr 20227,337,416,886,936,77714.679
05 apr 20227,377,417,257,357,18756.171
04 apr 20227,337,377,167,377,20541.230
01 apr 20227,207,287,157,287,11402.411
31 mar 20227,437,437,157,197,03664.776
30 mar 20227,357,447,187,387,21716.394
29 mar 20227,107,367,057,367,19863.991
28 mar 20227,097,116,967,006,84544.855
25 mar 20227,037,126,827,036,87782.481
24 mar 20226,877,366,686,996,841.840.742
23 mar 20226,766,926,556,636,47824.737
22 mar 20226,756,786,706,766,61292.225
21 mar 20226,786,826,706,726,56490.396
18 mar 20226,786,836,636,786,63591.160
17 mar 20226,866,906,656,746,59596.360
16 mar 20226,496,866,496,816,66973.159
15 mar 20226,476,476,336,396,25350.923
14 mar 20226,476,556,406,516,36334.896
11 mar 20226,466,646,386,416,27413.498
10 mar 20226,506,546,286,426,27882.323
09 mar 20226,376,426,246,396,251.344.730
08 mar 20226,246,536,126,125,98620.965
07 mar 20226,206,515,956,316,171.119.617
04 mar 20226,576,606,386,486,33878.851
03 mar 20226,997,026,596,596,45683.726
02 mar 20226,937,076,807,036,87389.720
01 mar 20227,077,166,956,996,83540.742
28 feb 20226,967,146,927,076,90783.102
25 feb 20226,917,166,867,167,00606.132
24 feb 20226,616,916,556,806,65992.024
23 feb 20227,197,257,057,056,89640.440
22 feb 20227,067,246,967,187,021.000.004
21 feb 20227,557,577,167,187,02464.014
18 feb 20227,607,667,517,517,33249.208
17 feb 20227,837,897,567,597,41644.957
16 feb 20227,617,907,617,817,631.769.037
15 feb 20227,467,617,457,577,40434.941
14 feb 20227,287,537,137,477,31731.379
11 feb 20227,457,557,417,457,28218.304
*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...