Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
7,89-0,01 (-0,13%)
Alla chiusura: 05:35PM CET
Periodo di tempo:
28 nov 2022 - 28 nov 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 nov 20237,937,937,777,897,89192.153
27 nov 20238,028,027,897,907,90169.655
24 nov 20237,908,017,908,008,00135.869
23 nov 20237,897,957,897,937,9388.019
22 nov 20237,918,017,897,897,89123.839
21 nov 20238,028,027,887,897,89205.841
20 nov 20237,998,027,978,018,01138.352
17 nov 20237,768,027,767,997,99331.066
16 nov 20237,897,937,767,767,76228.562
15 nov 20237,887,997,807,887,88348.126
14 nov 20237,817,937,707,917,91273.800
13 nov 20237,727,787,617,757,75221.117
10 nov 20237,857,857,687,727,72216.269
09 nov 20237,767,917,677,857,85299.630
08 nov 20237,667,787,637,727,72603.824
07 nov 20237,657,707,597,647,64202.771
06 nov 20237,777,787,617,657,65319.632
03 nov 20237,627,727,587,667,66207.197
02 nov 20237,287,687,267,647,64484.842
01 nov 20237,167,287,127,227,22165.208
31 ott 20237,187,557,067,117,11653.298
30 ott 20237,057,186,887,077,07269.222
27 ott 20236,937,046,846,996,99280.162
26 ott 20236,957,016,866,896,89274.282
25 ott 20237,107,116,966,996,99151.831
24 ott 20237,187,197,017,147,14189.116
23 ott 20237,457,457,167,197,19257.084
20 ott 20237,287,477,217,417,41272.247
19 ott 20237,307,577,267,347,34417.188
18 ott 20237,107,207,067,067,06247.199
17 ott 20237,237,247,147,167,16246.828
16 ott 20237,227,277,147,237,23210.507
13 ott 20237,347,347,247,247,24138.757
12 ott 20237,367,387,267,327,32365.324
11 ott 20237,347,457,317,327,32258.191
10 ott 20237,207,347,167,327,32347.996
09 ott 20237,257,297,167,297,29219.577
06 ott 20237,277,327,127,267,26260.477
05 ott 20237,387,427,277,297,29196.112
04 ott 20237,307,347,187,347,34150.187
03 ott 20237,297,347,267,307,30223.356
02 ott 20237,367,417,247,277,27219.305
29 set 20237,177,437,177,327,32227.013
28 set 20237,187,367,117,197,19358.015
27 set 20237,167,247,117,207,20225.840
26 set 20237,187,187,057,137,13282.563
25 set 20237,327,387,147,187,18304.201
22 set 20237,447,457,317,327,32183.055
21 set 20237,517,537,457,457,45253.505
20 set 20237,667,667,537,557,55135.571
19 set 20237,577,687,537,577,57130.500
18 set 20237,657,707,517,557,55213.082
15 set 20237,707,787,597,647,64204.949
14 set 20237,757,787,667,707,70139.409
13 set 20237,847,887,757,767,76110.934
12 set 20237,937,977,837,897,89117.318
11 set 20237,967,967,867,927,9286.567
08 set 20238,098,107,887,917,91192.467
07 set 20237,998,087,958,038,03169.106
06 set 20238,098,137,987,987,98148.129
05 set 20238,038,138,028,098,09152.537
04 set 20237,848,037,848,028,02154.100
01 set 20237,937,937,847,857,85108.785
31 ago 20237,857,917,827,897,89153.048
30 ago 20237,787,867,787,827,82111.131
29 ago 20237,877,877,767,817,81147.936
28 ago 20237,707,827,707,827,82142.476
25 ago 20237,737,827,697,697,69177.387
24 ago 20237,747,877,727,777,77196.833
23 ago 20237,958,027,687,747,74390.191
22 ago 20238,008,007,937,967,96100.911
21 ago 20237,928,077,927,977,97138.880
18 ago 20238,028,097,887,947,94199.638
17 ago 20238,068,067,978,008,00210.470
16 ago 20238,188,208,058,108,10216.159
14 ago 20238,298,298,198,218,2182.066
11 ago 20238,228,318,208,268,2689.105
10 ago 20238,198,288,168,288,28170.237
09 ago 20238,138,208,078,128,1298.217
08 ago 20238,048,107,828,108,10193.768
07 ago 20238,148,158,028,048,04245.019
04 ago 20238,218,278,148,148,14139.821
03 ago 20238,208,278,168,218,21173.599
02 ago 20238,388,388,198,268,26339.214
01 ago 20238,478,478,388,398,39153.924
31 lug 20238,478,478,348,408,40252.972
28 lug 20238,448,448,328,448,44139.173
27 lug 20238,258,508,248,428,42375.342
26 lug 20238,318,318,188,268,26114.046
25 lug 20238,388,388,248,288,28123.354
24 lug 20238,278,378,218,348,34122.746
21 lug 20238,138,318,138,278,27329.986
20 lug 20238,238,298,168,188,18160.352
19 lug 20238,238,278,198,238,23160.180
18 lug 20238,278,278,158,238,23186.894
17 lug 20238,318,318,208,238,23150.361
14 lug 20238,278,348,278,318,3193.722
13 lug 20238,298,408,298,318,31149.546
12 lug 20238,278,368,268,328,32152.893
11 lug 20238,308,328,218,288,28157.561
*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...