Italia markets closed
Dow Jones
39.505,54 -7,30 (-0,02%) Nasdaq
16.391,41 +50,54 (+0,31%) Nikkei 225
38.179,46 -49,65 (-0,13%) EUR/USD
1,0800 +0,0028 (+0,26%) Bitcoin EUR
58.322,86 +1.386,52 (+2,44%) CMC Crypto 200
1.296,81 +36,60 (+2,90%)
TI Fluid Systems plc (TI1.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 09:18AM CEST. Mercato aperto.
Periodo di tempo:
13 mag 2023 - 13 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 13 mag 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 100 |
| 10 mag 2024 | 1,5800 | 1,5800 | 1,5600 | 1,5600 | 1,5600 | - |
| 09 mag 2024 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | - |
| 08 mag 2024 | 1,5600 | 1,5700 | 1,5600 | 1,5700 | 1,5700 | - |
| 07 mag 2024 | 1,6300 | 1,6300 | 1,5500 | 1,5500 | 1,5500 | - |
| 06 mag 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | - |
| 03 mag 2024 | 1,6000 | 1,6000 | 1,5700 | 1,5700 | 1,5700 | - |
| 02 mag 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
| 30 apr 2024 | 1,6400 | 1,6400 | 1,5500 | 1,5500 | 1,5500 | - |
| 29 apr 2024 | 1,6300 | 1,6300 | 1,6000 | 1,6000 | 1,6000 | - |
| 26 apr 2024 | 1,6500 | 1,6500 | 1,6100 | 1,6100 | 1,6100 | - |
| 25 apr 2024 | 1,7000 | 1,7000 | 1,6200 | 1,6200 | 1,6200 | - |
| 24 apr 2024 | 1,6800 | 1,6800 | 1,6500 | 1,6500 | 1,6500 | - |
| 23 apr 2024 | 1,6800 | 1,6800 | 1,6600 | 1,6600 | 1,6600 | - |
| 22 apr 2024 | 1,6700 | 1,6700 | 1,6500 | 1,6500 | 1,6500 | - |
| 19 apr 2024 | 1,6600 | 1,7700 | 1,6300 | 1,6300 | 1,6300 | 100 |
| 18 apr 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | - |
| 17 apr 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | - |
| 16 apr 2024 | 1,6700 | 1,6700 | 1,5900 | 1,5900 | 1,5900 | - |
| 15 apr 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | - |
| 12 apr 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
| 11 apr 2024 | 1,7000 | 1,7000 | 1,6600 | 1,6600 | 1,6600 | - |
| 10 apr 2024 | 1,7000 | 1,7000 | 1,6400 | 1,6400 | 1,6400 | - |
| 09 apr 2024 | 1,7100 | 1,7100 | 1,6300 | 1,6300 | 1,6300 | - |
| 08 apr 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 05 apr 2024 | 1,6800 | 1,6800 | 1,6500 | 1,6500 | 1,6500 | - |
| 04 apr 2024 | 1,7300 | 1,7300 | 1,6500 | 1,6500 | 1,6500 | - |
| 03 apr 2024 | 1,6900 | 1,6900 | 1,6600 | 1,6600 | 1,6600 | - |
| 02 apr 2024 | 1,7000 | 1,7000 | 1,6500 | 1,6500 | 1,6500 | - |
| 28 mar 2024 | 1,6640 | 1,6640 | 1,6080 | 1,6080 | 1,6080 | - |
| 27 mar 2024 | 1,7140 | 1,7140 | 1,5960 | 1,5960 | 1,5960 | 1.000 |
| 26 mar 2024 | 1,8940 | 1,8940 | 1,8820 | 1,8820 | 1,8820 | - |
| 25 mar 2024 | 1,9380 | 1,9380 | 1,8380 | 1,8380 | 1,8380 | - |
| 22 mar 2024 | 1,9480 | 1,9480 | 1,8720 | 1,8720 | 1,8720 | - |
| 21 mar 2024 | 1,8840 | 1,8840 | 1,8780 | 1,8780 | 1,8780 | - |
| 20 mar 2024 | 1,8140 | 1,8160 | 1,8140 | 1,8160 | 1,8160 | - |
| 19 mar 2024 | 1,7800 | 1,7800 | 1,7520 | 1,7520 | 1,7520 | - |
| 18 mar 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | - |
| 15 mar 2024 | 1,7520 | 1,7520 | 1,7140 | 1,7140 | 1,7140 | - |
| 14 mar 2024 | 1,7600 | 1,7600 | 1,6940 | 1,6940 | 1,6940 | - |
| 13 mar 2024 | 1,7500 | 1,7500 | 1,7060 | 1,7060 | 1,7060 | - |
| 12 mar 2024 | 1,7720 | 1,7720 | 1,7000 | 1,7000 | 1,7000 | - |
| 11 mar 2024 | 1,8140 | 1,8140 | 1,7420 | 1,7420 | 1,7420 | - |
| 08 mar 2024 | 1,7640 | 1,7700 | 1,7640 | 1,7700 | 1,7700 | - |
| 07 mar 2024 | 1,8420 | 1,8420 | 1,7460 | 1,7460 | 1,7460 | - |
| 06 mar 2024 | 1,7860 | 1,7860 | 1,7800 | 1,7800 | 1,7800 | - |
| 05 mar 2024 | 1,7420 | 1,7420 | 1,7300 | 1,7300 | 1,7300 | - |
| 04 mar 2024 | 1,7420 | 1,7420 | 1,7420 | 1,7420 | 1,7420 | - |
| 01 mar 2024 | 1,7600 | 1,7600 | 1,6940 | 1,6940 | 1,6940 | - |
| 29 feb 2024 | 1,7460 | 1,7460 | 1,6940 | 1,6940 | 1,6940 | - |
| 28 feb 2024 | 1,7420 | 1,7420 | 1,6800 | 1,6800 | 1,6800 | - |
| 27 feb 2024 | 1,7220 | 1,7220 | 1,6940 | 1,6940 | 1,6940 | - |
| 26 feb 2024 | 1,7420 | 1,7420 | 1,7420 | 1,7420 | 1,7420 | - |
| 23 feb 2024 | 1,6940 | 1,6940 | 1,6860 | 1,6860 | 1,6860 | - |
| 22 feb 2024 | 1,7040 | 1,7040 | 1,6740 | 1,6740 | 1,6740 | - |
| 21 feb 2024 | 1,7080 | 1,7080 | 1,6660 | 1,6660 | 1,6660 | - |
| 20 feb 2024 | 1,7780 | 1,7780 | 1,6660 | 1,6660 | 1,6660 | - |
| 19 feb 2024 | 1,8060 | 1,8060 | 1,7200 | 1,7200 | 1,7200 | - |
| 16 feb 2024 | 1,7700 | 1,7700 | 1,7400 | 1,7400 | 1,7400 | - |
| 15 feb 2024 | 1,7500 | 1,7500 | 1,7200 | 1,7200 | 1,7200 | - |
| 14 feb 2024 | 1,7200 | 1,7200 | 1,7080 | 1,7080 | 1,7080 | - |
| 13 feb 2024 | 1,7600 | 1,7600 | 1,7080 | 1,7080 | 1,7080 | - |
| 12 feb 2024 | 1,7440 | 1,7440 | 1,6980 | 1,6980 | 1,6980 | - |
| 09 feb 2024 | 1,6740 | 1,6920 | 1,6740 | 1,6920 | 1,6920 | - |
| 08 feb 2024 | 1,6620 | 1,6620 | 1,6440 | 1,6440 | 1,6440 | - |
| 07 feb 2024 | 1,6820 | 1,6820 | 1,6420 | 1,6420 | 1,6420 | - |
| 06 feb 2024 | 1,6680 | 1,6680 | 1,6680 | 1,6680 | 1,6680 | - |
| 05 feb 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
| 02 feb 2024 | 1,6500 | 1,6500 | 1,6220 | 1,6220 | 1,6220 | - |
| 01 feb 2024 | 1,6200 | 1,6200 | 1,6000 | 1,6000 | 1,6000 | - |
| 31 gen 2024 | 1,6200 | 1,6200 | 1,6040 | 1,6040 | 1,6040 | - |
| 30 gen 2024 | 1,6580 | 1,6580 | 1,5980 | 1,5980 | 1,5980 | - |
| 29 gen 2024 | 1,6180 | 1,6180 | 1,5980 | 1,5980 | 1,5980 | - |
| 26 gen 2024 | 1,6240 | 1,6240 | 1,5920 | 1,5920 | 1,5920 | - |
| 25 gen 2024 | 1,6100 | 1,6100 | 1,5960 | 1,5960 | 1,5960 | - |
| 24 gen 2024 | 1,6440 | 1,6440 | 1,5740 | 1,5740 | 1,5740 | - |
| 23 gen 2024 | 1,5940 | 1,5940 | 1,5580 | 1,5580 | 1,5580 | - |
| 22 gen 2024 | 1,5540 | 1,5540 | 1,5540 | 1,5540 | 1,5540 | - |
| 19 gen 2024 | 1,5860 | 1,5860 | 1,5140 | 1,5140 | 1,5140 | - |
| 18 gen 2024 | 1,5880 | 1,5880 | 1,5740 | 1,5740 | 1,5740 | - |
| 17 gen 2024 | 1,5800 | 1,5800 | 1,5600 | 1,5600 | 1,5600 | - |
| 16 gen 2024 | 1,6160 | 1,6160 | 1,5680 | 1,5680 | 1,5680 | - |
| 15 gen 2024 | 1,6260 | 1,6260 | 1,5900 | 1,5900 | 1,5900 | - |
| 12 gen 2024 | 1,6120 | 1,6120 | 1,6040 | 1,6040 | 1,6040 | - |
| 11 gen 2024 | 1,6280 | 1,6280 | 1,5660 | 1,5660 | 1,5660 | - |
| 10 gen 2024 | 1,6160 | 1,6160 | 1,5980 | 1,5980 | 1,5980 | - |
| 09 gen 2024 | 1,6200 | 1,6200 | 1,6080 | 1,6080 | 1,6080 | - |
| 08 gen 2024 | 1,6520 | 1,6520 | 1,6520 | 1,6520 | 1,6520 | - |
| 05 gen 2024 | 1,6840 | 1,6840 | 1,6080 | 1,6080 | 1,6080 | - |
| 04 gen 2024 | 1,7080 | 1,8020 | 1,7080 | 1,8020 | 1,8020 | 100 |
| 03 gen 2024 | 1,7060 | 1,7060 | 1,6520 | 1,6520 | 1,6520 | - |
| 02 gen 2024 | 1,7340 | 1,7340 | 1,6660 | 1,6660 | 1,6660 | - |
| 29 dic 2023 | 1,7160 | 1,7160 | 1,7160 | 1,7160 | 1,7160 | - |
| 28 dic 2023 | 1,7360 | 1,7360 | 1,6920 | 1,6920 | 1,6920 | - |
| 27 dic 2023 | 1,7060 | 1,7060 | 1,7060 | 1,7060 | 1,7060 | - |
| 22 dic 2023 | 1,7240 | 1,7240 | 1,6860 | 1,6860 | 1,6860 | - |
| 21 dic 2023 | 1,7040 | 1,7040 | 1,6740 | 1,6740 | 1,6740 | - |
| 20 dic 2023 | 1,6540 | 1,6560 | 1,6540 | 1,6560 | 1,6560 | - |
| 19 dic 2023 | 1,6700 | 1,6700 | 1,6260 | 1,6260 | 1,6260 | - |
| 18 dic 2023 | 1,6740 | 1,6740 | 1,6120 | 1,6120 | 1,6120 | - |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.