TGYM.MI - Technogym S.p.A.

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 feb 20188,988,988,798,898,89-
30 gen 20189,639,638,949,189,181.144.058
29 gen 20189,739,739,529,609,60274.208
26 gen 20189,489,809,399,649,64536.332
25 gen 20189,289,429,189,409,40363.186
24 gen 20189,419,529,249,289,28352.131
23 gen 20189,559,599,369,459,45173.608
22 gen 20189,509,619,339,509,50359.016
19 gen 20189,409,549,409,509,50516.361
18 gen 20189,709,879,369,409,40863.579
17 gen 20189,369,749,319,649,641.138.662
16 gen 20189,119,309,009,279,27371.291
15 gen 20189,149,169,009,049,04214.202
12 gen 20189,109,129,019,059,05228.168
11 gen 20188,989,058,989,029,02278.409
10 gen 20189,099,108,929,069,06367.444
09 gen 20188,999,328,879,029,021.097.765
08 gen 20188,609,028,529,019,011.288.124
05 gen 20188,188,248,158,208,20217.486
04 gen 20188,138,187,978,138,13299.430
03 gen 20187,918,237,868,068,06220.024
02 gen 20188,078,197,827,967,96377.682
29 dic 20178,158,208,078,078,07143.583
28 dic 20178,078,208,068,198,19190.102
27 dic 20178,138,248,108,108,10155.084
22 dic 20178,288,288,118,138,13241.186
21 dic 20178,398,398,268,308,30192.673
20 dic 20178,198,488,198,368,36640.093
19 dic 20178,308,398,188,198,19362.425
18 dic 20178,198,348,128,308,30281.728
15 dic 20178,028,157,958,158,15465.583
14 dic 20177,998,067,978,018,01241.697
13 dic 20177,958,047,958,008,00230.322
12 dic 20177,997,997,907,937,93138.919
11 dic 20178,008,017,937,967,96243.119
08 dic 20177,978,007,918,008,00149.108
07 dic 20177,907,997,887,887,88187.374
06 dic 20177,878,027,817,957,95270.562
05 dic 20177,968,107,887,917,91315.312
04 dic 20177,948,027,918,028,02412.497
01 dic 20178,088,087,887,947,94476.518
30 nov 20177,848,067,768,068,06746.360
29 nov 20178,108,117,807,817,81442.303
28 nov 20177,958,077,868,078,07281.219
27 nov 20178,128,127,847,917,91435.321
24 nov 20178,098,187,998,018,01375.799
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
*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