Italia markets closed
Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
37.552,16 +113,55 (+0,30%) EUR/USD
1,0705 +0,0049 (+0,46%) Bitcoin EUR
61.942,02 -174,77 (-0,28%) CMC Crypto 200
1.426,35 +11,59 (+0,82%)
Team Internet Group plc (TIG.L)
LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
Alla chiusura: 04:35PM BST
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 apr 2024 | 139,64 | 140,00 | 138,66 | 139,60 | 139,60 | 147.775 |
| 22 apr 2024 | 140,00 | 140,00 | 137,60 | 139,20 | 139,20 | 267.672 |
| 19 apr 2024 | 135,20 | 139,20 | 135,20 | 138,40 | 138,40 | 324.705 |
| 18 apr 2024 | 142,60 | 142,60 | 135,00 | 138,60 | 138,60 | 521.168 |
| 17 apr 2024 | 138,00 | 139,40 | 137,20 | 138,40 | 138,40 | 257.277 |
| 16 apr 2024 | 141,20 | 142,00 | 137,00 | 137,60 | 137,60 | 593.210 |
| 15 apr 2024 | 138,60 | 142,60 | 138,34 | 141,60 | 141,60 | 300.010 |
| 12 apr 2024 | 138,60 | 143,00 | 138,20 | 141,60 | 141,60 | 298.537 |
| 11 apr 2024 | 144,60 | 144,60 | 137,60 | 142,00 | 142,00 | 335.550 |
| 10 apr 2024 | 139,20 | 142,80 | 139,20 | 142,00 | 142,00 | 461.409 |
| 09 apr 2024 | 137,60 | 141,80 | 136,66 | 140,80 | 140,80 | 887.997 |
| 08 apr 2024 | 138,60 | 142,20 | 138,53 | 140,00 | 140,00 | 536.030 |
| 05 apr 2024 | 139,40 | 142,40 | 137,00 | 140,40 | 140,40 | 1.038.114 |
| 04 apr 2024 | 142,00 | 140,00 | 138,60 | 139,80 | 139,80 | 657.505 |
| 03 apr 2024 | 144,20 | 144,24 | 140,80 | 140,80 | 140,80 | 366.955 |
| 02 apr 2024 | 143,00 | 145,00 | 142,13 | 143,00 | 143,00 | 399.208 |
| 28 mar 2024 | 145,00 | 145,00 | 141,00 | 144,60 | 144,60 | 389.264 |
| 27 mar 2024 | 144,00 | 145,00 | 142,40 | 143,40 | 143,40 | 464.827 |
| 26 mar 2024 | 142,20 | 144,20 | 138,00 | 144,00 | 144,00 | 574.874 |
| 25 mar 2024 | 143,00 | 143,00 | 139,80 | 139,80 | 139,80 | 704.303 |
| 22 mar 2024 | 139,80 | 143,00 | 139,32 | 141,80 | 141,80 | 549.073 |
| 21 mar 2024 | 135,00 | 139,60 | 134,40 | 139,60 | 139,60 | 2.277.168 |
| 20 mar 2024 | 137,60 | 137,60 | 134,20 | 134,80 | 134,80 | 948.135 |
| 19 mar 2024 | 136,00 | 137,60 | 134,00 | 135,40 | 135,40 | 555.235 |
| 18 mar 2024 | 137,80 | 138,71 | 125,20 | 134,80 | 134,80 | 1.387.243 |
| 15 mar 2024 | 136,60 | 137,59 | 135,10 | 136,60 | 136,60 | 1.004.010 |
| 14 mar 2024 | 137,80 | 137,80 | 135,00 | 135,20 | 135,20 | 468.894 |
| 13 mar 2024 | 135,00 | 136,80 | 135,00 | 135,40 | 135,40 | 326.582 |
| 12 mar 2024 | 136,80 | 136,80 | 134,20 | 135,80 | 135,80 | 407.852 |
| 11 mar 2024 | 137,80 | 137,80 | 134,00 | 135,40 | 135,40 | 306.993 |
| 08 mar 2024 | 137,00 | 137,00 | 134,20 | 135,80 | 135,80 | 2.664.403 |
| 07 mar 2024 | 136,00 | 137,00 | 134,00 | 136,00 | 136,00 | 386.890 |
| 06 mar 2024 | 137,80 | 137,80 | 133,40 | 135,20 | 135,20 | 511.100 |
| 05 mar 2024 | 137,80 | 137,80 | 133,00 | 133,40 | 133,40 | 414.909 |
| 04 mar 2024 | 136,00 | 136,60 | 133,20 | 134,00 | 134,00 | 264.182 |
| 01 mar 2024 | 135,00 | 135,60 | 132,76 | 134,40 | 134,40 | 245.465 |
| 29 feb 2024 | 133,20 | 135,40 | 133,00 | 134,60 | 134,60 | 228.556 |
| 28 feb 2024 | 135,00 | 135,00 | 133,40 | 134,00 | 134,00 | 365.054 |
| 27 feb 2024 | 1,38 | 1,38 | 1,34 | 1,35 | 1,35 | 387.533 |
| 26 feb 2024 | 1,38 | 1,38 | 1,34 | 1,35 | 1,35 | 273.381 |
| 23 feb 2024 | 1,37 | 1,38 | 1,36 | 1,37 | 1,37 | 497.684 |
| 22 feb 2024 | 1,38 | 1,39 | 1,37 | 1,38 | 1,38 | 306.256 |
| 21 feb 2024 | 1,40 | 1,42 | 1,37 | 1,38 | 1,38 | 747.607 |
| 20 feb 2024 | 1,41 | 1,41 | 1,39 | 1,40 | 1,40 | 380.142 |
| 19 feb 2024 | 1,40 | 1,41 | 1,37 | 1,40 | 1,40 | 1.175.537 |
| 16 feb 2024 | 1,38 | 1,39 | 1,36 | 1,37 | 1,37 | 505.195 |
| 15 feb 2024 | 1,38 | 1,40 | 1,35 | 1,37 | 1,37 | 545.374 |
| 14 feb 2024 | 1,35 | 1,38 | 1,35 | 1,37 | 1,37 | 486.517 |
| 13 feb 2024 | 1,37 | 1,39 | 1,33 | 1,34 | 1,34 | 751.950 |
| 12 feb 2024 | 1,36 | 1,37 | 1,34 | 1,36 | 1,36 | 402.125 |
| 09 feb 2024 | 1,38 | 1,39 | 1,34 | 1,36 | 1,36 | 556.490 |
| 08 feb 2024 | 1,38 | 1,38 | 1,35 | 1,36 | 1,36 | 450.127 |
| 07 feb 2024 | 1,37 | 1,37 | 1,35 | 1,35 | 1,35 | 508.900 |
| 06 feb 2024 | 1,38 | 1,38 | 1,36 | 1,37 | 1,37 | 444.126 |
| 05 feb 2024 | 1,36 | 1,38 | 1,34 | 1,35 | 1,35 | 775.712 |
| 02 feb 2024 | 1,35 | 1,37 | 1,35 | 1,36 | 1,36 | 598.555 |
| 01 feb 2024 | 1,37 | 1,39 | 1,34 | 1,35 | 1,35 | 1.790.685 |
| 31 gen 2024 | 1,35 | 1,38 | 1,32 | 1,38 | 1,38 | 1.400.282 |
| 30 gen 2024 | 1,32 | 1,35 | 1,31 | 1,34 | 1,34 | 522.394 |
| 29 gen 2024 | 1,30 | 1,36 | 1,29 | 1,33 | 1,33 | 858.572 |
| 26 gen 2024 | 1,30 | 1,32 | 1,29 | 1,30 | 1,30 | 632.062 |
| 25 gen 2024 | 1,27 | 1,32 | 1,27 | 1,31 | 1,31 | 393.544 |
| 24 gen 2024 | 1,25 | 1,29 | 1,25 | 1,27 | 1,27 | 511.777 |
| 23 gen 2024 | 1,25 | 1,26 | 1,25 | 1,25 | 1,25 | 313.046 |
| 22 gen 2024 | 1,26 | 1,27 | 1,25 | 1,26 | 1,26 | 592.617 |
| 19 gen 2024 | 1,27 | 1,28 | 1,26 | 1,26 | 1,26 | 392.393 |
| 18 gen 2024 | 1,25 | 1,27 | 1,25 | 1,27 | 1,27 | 377.983 |
| 17 gen 2024 | 1,27 | 1,28 | 1,23 | 1,25 | 1,25 | 554.089 |
| 16 gen 2024 | 1,26 | 1,29 | 1,25 | 1,29 | 1,29 | 255.406 |
| 15 gen 2024 | 1,24 | 1,26 | 1,23 | 1,26 | 1,26 | 353.754 |
| 12 gen 2024 | 1,21 | 1,24 | 1,20 | 1,24 | 1,24 | 558.997 |
| 11 gen 2024 | 1,19 | 1,22 | 1,18 | 1,22 | 1,22 | 1.067.682 |
| 10 gen 2024 | 1,17 | 1,20 | 1,16 | 1,18 | 1,18 | 1.871.937 |
| 09 gen 2024 | 1,15 | 1,18 | 1,15 | 1,17 | 1,17 | 2.110.790 |
| 08 gen 2024 | 1,17 | 1,19 | 1,14 | 1,15 | 1,15 | 794.619 |
| 05 gen 2024 | 1,14 | 1,16 | 1,12 | 1,16 | 1,16 | 1.193.070 |
| 04 gen 2024 | 1,18 | 1,18 | 1,14 | 1,15 | 1,15 | 646.182 |
| 03 gen 2024 | 1,24 | 1,24 | 1,16 | 1,17 | 1,17 | 478.365 |
| 02 gen 2024 | 1,24 | 1,26 | 1,21 | 1,22 | 1,22 | 238.394 |
| 29 dic 2023 | 1,24 | 1,26 | 1,24 | 1,25 | 1,25 | 131.734 |
| 28 dic 2023 | 1,25 | 1,26 | 1,24 | 1,25 | 1,25 | 120.124 |
| 27 dic 2023 | 1,25 | 1,26 | 1,24 | 1,26 | 1,26 | 201.574 |
| 22 dic 2023 | 1,24 | 1,25 | 1,22 | 1,25 | 1,25 | 203.293 |
| 21 dic 2023 | 1,25 | 1,25 | 1,24 | 1,25 | 1,25 | 279.750 |
| 20 dic 2023 | 1,26 | 1,27 | 1,23 | 1,26 | 1,26 | 884.451 |
| 19 dic 2023 | 1,21 | 1,25 | 1,21 | 1,25 | 1,25 | 692.184 |
| 18 dic 2023 | 1,21 | 1,24 | 1,20 | 1,22 | 1,22 | 508.243 |
| 15 dic 2023 | 1,22 | 1,24 | 1,20 | 1,21 | 1,21 | 331.247 |
| 14 dic 2023 | 1,20 | 1,25 | 1,20 | 1,22 | 1,22 | 341.770 |
| 13 dic 2023 | 1,24 | 1,25 | 1,21 | 1,23 | 1,23 | 250.903 |
| 12 dic 2023 | 1,24 | 1,25 | 1,23 | 1,24 | 1,24 | 228.882 |
| 11 dic 2023 | 1,23 | 1,26 | 1,23 | 1,25 | 1,25 | 205.535 |
| 08 dic 2023 | 1,23 | 1,26 | 1,23 | 1,25 | 1,25 | 314.050 |
| 07 dic 2023 | 1,24 | 1,25 | 1,22 | 1,24 | 1,24 | 289.923 |
| 06 dic 2023 | 1,24 | 1,25 | 1,24 | 1,25 | 1,25 | 215.635 |
| 05 dic 2023 | 1,23 | 1,25 | 1,22 | 1,25 | 1,25 | 302.937 |
| 04 dic 2023 | 1,21 | 1,25 | 1,21 | 1,23 | 1,23 | 191.961 |
| 01 dic 2023 | 1,21 | 1,23 | 1,21 | 1,22 | 1,22 | 283.205 |
| 30 nov 2023 | 1,21 | 1,23 | 1,21 | 1,21 | 1,21 | 341.862 |
| 29 nov 2023 | 1,24 | 1,24 | 1,20 | 1,22 | 1,22 | 1.385.384 |
| *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.