TGYM.MI - Technogym SpA

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 nov 20178,098,148,038,088,0825.074
23 nov 20178,008,237,928,148,14319.876
22 nov 20178,098,188,058,058,05504.010
21 nov 20178,008,177,938,068,06597.937
20 nov 20177,888,007,867,967,96247.941
17 nov 20177,927,937,827,827,82267.762
16 nov 20177,857,947,767,917,91209.985
15 nov 20177,807,857,707,807,80579.524
14 nov 20177,998,137,807,807,80929.166
13 nov 20178,118,187,917,977,97521.542
10 nov 20178,008,147,998,118,11385.961
09 nov 20178,258,257,858,008,00885.457
08 nov 20178,128,318,128,208,20553.639
07 nov 20178,208,318,158,188,18586.518
06 nov 20178,408,418,158,278,27536.029
03 nov 20178,308,358,238,358,35347.276
02 nov 20178,238,328,118,268,26707.203
01 nov 20178,318,458,268,308,30373.043
31 ott 20178,018,358,018,358,351.413.459
30 ott 20177,748,057,748,058,051.142.689
27 ott 20177,517,747,387,737,731.230.394
26 ott 20177,367,557,297,557,55720.113
25 ott 20177,317,407,247,357,35466.603
24 ott 20177,137,377,107,277,271.010.035
23 ott 20177,107,116,997,117,11472.001
20 ott 20177,097,096,997,097,09226.882
19 ott 20177,257,257,017,037,03397.166
18 ott 20177,217,257,157,227,22204.172
17 ott 20177,117,207,077,197,19313.812
16 ott 20177,257,267,117,117,11267.941
13 ott 20177,237,257,167,207,20256.515
12 ott 20177,167,207,067,197,19366.616
11 ott 20177,057,116,957,117,11800.931
10 ott 20177,207,226,977,117,111.031.171
09 ott 20177,377,447,117,167,16817.828
06 ott 20177,477,487,267,387,38715.821
05 ott 20177,267,497,207,457,45923.183
04 ott 20177,327,377,187,257,25581.486
03 ott 20177,487,487,337,347,34437.739
02 ott 20177,527,537,447,467,46511.334
29 set 20177,477,527,417,497,49541.549
28 set 20177,397,487,367,407,40480.287
27 set 20177,347,447,327,397,39473.893
26 set 20177,207,387,207,337,33716.577
25 set 20177,417,457,197,247,24497.470
22 set 20177,417,457,347,457,45230.614
21 set 20177,527,527,367,437,43275.024
20 set 20177,417,547,387,477,47432.038
19 set 20177,467,557,367,417,41487.093
18 set 20177,587,597,487,497,49431.516
15 set 20177,477,577,357,537,53757.183
14 set 20177,487,557,437,507,50469.064
13 set 20177,507,527,457,497,49250.837
12 set 20177,437,507,367,487,48646.782
11 set 20177,397,537,347,407,40949.890
08 set 20177,267,357,167,357,35644.982
07 set 20177,247,307,187,247,24679.592
06 set 20177,137,287,117,217,21492.461
05 set 20177,097,207,077,107,10543.464
04 set 20177,147,157,067,117,11457.775
01 set 20177,337,387,147,187,18966.029
31 ago 20177,077,437,017,327,322.093.718
30 ago 20177,157,177,007,007,00388.674
29 ago 20177,197,196,917,147,14953.651
28 ago 20177,107,227,107,207,20369.474
25 ago 20177,117,177,077,117,11599.417
24 ago 20176,977,166,977,057,051.002.721
23 ago 20177,147,146,917,007,00660.700
22 ago 20177,047,146,977,117,11529.259
21 ago 20177,007,096,977,097,09314.405
18 ago 20176,967,036,956,996,99498.383
17 ago 20176,957,006,916,996,99390.070
16 ago 20176,946,986,906,906,90399.791
14 ago 20176,956,976,916,946,94359.489
11 ago 20176,806,956,646,926,92815.862
10 ago 20176,956,986,776,796,79405.442
09 ago 20176,906,976,886,976,97585.948
08 ago 20176,896,976,886,966,96849.105
07 ago 20176,666,916,646,896,89828.800
04 ago 20176,486,826,456,696,691.132.241
03 ago 20176,506,556,436,546,54433.816
02 ago 20176,256,506,256,486,48658.969
01 ago 20176,256,386,236,266,26477.773
31 lug 20176,246,266,206,246,24288.368
28 lug 20176,256,306,176,186,18272.764
27 lug 20176,246,316,206,296,29305.179
26 lug 20176,346,436,206,206,20436.148
25 lug 20176,186,446,166,426,42593.744
24 lug 20176,286,286,116,246,24619.286
21 lug 20176,366,416,216,256,25475.804
20 lug 20176,436,496,356,396,39584.056
19 lug 20176,716,716,366,456,45914.089
18 lug 20176,726,726,636,706,70251.260
17 lug 20176,666,726,646,726,72213.923
14 lug 20176,686,726,646,706,70180.980
13 lug 20176,706,736,616,736,73202.930
12 lug 20176,706,706,646,706,70258.183
11 lug 20176,756,756,616,646,64281.360
10 lug 20176,746,746,666,746,74207.456
07 lug 20176,746,746,616,726,72201.245
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità