TGYM.MI - Technogym S.p.A.

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mag 201810,3910,6910,3710,5310,53365.341
23 mag 201810,3910,5010,1810,4510,45390.798
22 mag 201810,5410,5410,2010,5010,50516.074
21 mag 201810,2510,5610,2010,4110,41321.178
21 mag 20180.09 Dividendo
18 mag 201810,5010,5910,1610,2110,12535.858
17 mag 201810,5010,6510,3410,5110,42415.123
16 mag 201810,5710,6710,2910,4810,39669.753
15 mag 201810,7410,7410,4410,5010,41646.195
14 mag 201810,7810,7910,5010,7410,65680.336
11 mag 201810,5810,9910,5110,7010,61989.608
10 mag 201810,7310,8510,4710,4910,40342.886
09 mag 201810,4910,8510,4710,6910,60772.796
08 mag 201810,6710,7710,1910,5510,461.324.355
07 mag 201810,6610,9810,5910,9110,81514.169
04 mag 201810,3010,7210,3010,6510,56802.225
03 mag 201810,2210,4410,2110,3210,23380.092
02 mag 201810,1310,299,9810,2710,18305.325
30 apr 201810,2210,249,9310,0910,00426.072
27 apr 201810,2110,2410,1010,1810,09242.244
26 apr 201810,1510,179,9810,1310,04411.815
25 apr 201810,2010,209,9310,1210,03208.384
24 apr 20189,8810,249,8810,2410,15471.266
23 apr 20189,909,949,809,949,85204.740
20 apr 20189,879,919,789,889,79329.977
19 apr 20189,949,999,819,869,78232.341
18 apr 20189,959,989,879,949,85250.117
17 apr 20189,9910,009,789,919,82278.465
16 apr 20189,769,999,739,939,84406.796
13 apr 20189,9110,039,789,809,71421.496
12 apr 201810,0110,039,779,909,81452.859
11 apr 20189,9010,049,769,999,90514.515
10 apr 201810,2510,379,849,869,77807.259
09 apr 201810,5010,5510,0610,1910,10733.524
06 apr 201810,0710,4710,0510,4510,36614.273
05 apr 20189,9010,299,8810,1810,09972.051
04 apr 20189,9510,179,739,849,75935.236
03 apr 20189,3410,009,319,979,881.410.719
29 mar 20188,929,658,909,609,521.535.668
28 mar 20188,909,038,658,818,741.048.680
27 mar 20188,909,068,778,918,84522.260
26 mar 20188,818,978,748,798,71333.175
23 mar 20188,728,808,688,808,72658.309
22 mar 20188,928,958,748,858,77329.070
21 mar 20189,069,068,989,008,92470.514
20 mar 20188,809,108,719,008,92887.374
19 mar 20188,458,858,408,778,69675.813
16 mar 20188,578,698,448,508,43351.430
15 mar 20188,348,578,318,548,46320.972
14 mar 20188,518,578,288,288,21375.689
13 mar 20188,618,738,518,558,47313.057
12 mar 20188,798,798,558,578,50307.389
09 mar 20188,758,778,538,718,63414.113
08 mar 20188,258,818,208,788,71744.606
07 mar 20188,308,318,148,238,15272.288
06 mar 20188,188,418,128,308,23696.658
05 mar 20187,958,227,958,108,02487.271
02 mar 20188,158,227,937,957,88442.604
01 mar 20188,228,308,068,188,10416.714
28 feb 20188,388,398,148,238,16740.308
27 feb 20188,558,578,398,448,36395.966
26 feb 20188,498,588,498,558,47196.929
23 feb 20188,578,578,408,508,43313.965
22 feb 20188,698,708,468,528,44313.200
21 feb 20188,688,788,688,788,70296.622
20 feb 20188,898,928,698,728,64402.947
19 feb 20188,988,988,798,898,81252.718
16 feb 20188,928,948,818,948,86284.318
15 feb 20188,808,978,738,828,74340.226
14 feb 20188,728,858,628,788,70410.163
13 feb 20188,848,938,528,698,62596.302
12 feb 20189,159,308,828,848,76893.167
09 feb 20188,809,388,739,179,091.402.179
08 feb 20188,909,198,899,058,97983.307
07 feb 20188,949,198,698,988,90969.717
06 feb 20188,278,818,208,758,671.028.130
05 feb 20188,738,807,888,648,561.550.877
02 feb 20189,009,008,788,828,75329.087
01 feb 20188,949,038,898,988,90393.229
31 gen 20189,279,328,808,828,741.155.537
30 gen 20189,639,638,949,189,101.144.058
29 gen 20189,739,739,529,609,52274.208
26 gen 20189,489,809,399,649,56536.332
25 gen 20189,289,429,189,409,31363.186
24 gen 20189,419,529,249,289,20352.131
23 gen 20189,559,599,369,459,37173.608
22 gen 20189,509,619,339,509,42359.016
19 gen 20189,409,549,409,509,42516.361
18 gen 20189,709,879,369,409,32863.579
17 gen 20189,369,749,319,649,551.138.662
16 gen 20189,119,309,009,279,18371.291
15 gen 20189,149,169,009,048,96214.202
12 gen 20189,109,129,019,058,97228.168
11 gen 20188,989,058,989,028,94278.409
10 gen 20189,099,108,929,068,98367.444
09 gen 20188,999,328,879,028,941.097.765
08 gen 20188,609,028,529,018,931.288.124
05 gen 20188,188,248,158,208,13217.486
04 gen 20188,138,187,978,138,06299.430
03 gen 20187,918,237,868,067,99220.024
*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