Italia markets open in 6 hours 33 minutes
Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.994,96 -465,12 (-1,21%) EUR/USD
1,0703 +0,0002 (+0,02%) Bitcoin EUR
60.183,00 -1.955,25 (-3,15%) CMC Crypto 200
1.390,17 -33,93 (-2,38%)
Texas Instruments Inc (TII.MU)
Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 07:03PM CEST
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 apr 2024 | 165,56 | 165,56 | 164,52 | 164,52 | 164,52 | 20 |
| 23 apr 2024 | 152,86 | 152,86 | 152,86 | 152,86 | 152,86 | - |
| 22 apr 2024 | 150,18 | 150,18 | 150,18 | 150,18 | 150,18 | - |
| 19 apr 2024 | 153,28 | 153,28 | 153,28 | 153,28 | 153,28 | - |
| 18 apr 2024 | 155,50 | 155,50 | 155,50 | 155,50 | 155,50 | - |
| 17 apr 2024 | 157,22 | 157,22 | 157,22 | 157,22 | 157,22 | - |
| 16 apr 2024 | 156,70 | 156,70 | 156,70 | 156,70 | 156,70 | - |
| 15 apr 2024 | 155,90 | 155,90 | 155,90 | 155,90 | 155,90 | - |
| 12 apr 2024 | 159,36 | 159,36 | 159,36 | 159,36 | 159,36 | - |
| 11 apr 2024 | 157,62 | 157,62 | 157,62 | 157,62 | 157,62 | - |
| 10 apr 2024 | 159,48 | 159,48 | 159,48 | 159,48 | 159,48 | - |
| 09 apr 2024 | 155,78 | 155,78 | 155,78 | 155,78 | 155,78 | - |
| 08 apr 2024 | 155,24 | 155,24 | 155,24 | 155,24 | 155,24 | - |
| 05 apr 2024 | 156,28 | 156,28 | 156,28 | 156,28 | 156,28 | - |
| 04 apr 2024 | 157,26 | 157,26 | 157,26 | 157,26 | 157,26 | - |
| 03 apr 2024 | 158,26 | 158,26 | 157,26 | 157,26 | 157,26 | 1.343 |
| 02 apr 2024 | 160,72 | 160,72 | 160,72 | 160,72 | 160,72 | - |
| 28 mar 2024 | 159,42 | 159,42 | 159,42 | 159,42 | 159,42 | - |
| 27 mar 2024 | 155,88 | 155,88 | 155,88 | 155,88 | 155,88 | - |
| 26 mar 2024 | 157,84 | 157,84 | 157,84 | 157,84 | 157,84 | - |
| 25 mar 2024 | 158,80 | 158,80 | 157,94 | 157,94 | 157,94 | 10 |
| 22 mar 2024 | 158,80 | 158,80 | 158,80 | 158,80 | 158,80 | - |
| 21 mar 2024 | 156,78 | 156,78 | 156,78 | 156,78 | 156,78 | - |
| 20 mar 2024 | 153,78 | 153,78 | 153,08 | 153,08 | 153,08 | 5 |
| 19 mar 2024 | 155,72 | 155,72 | 155,72 | 155,72 | 155,72 | - |
| 18 mar 2024 | 158,36 | 158,36 | 158,36 | 158,36 | 158,36 | - |
| 15 mar 2024 | 157,04 | 157,04 | 157,04 | 157,04 | 157,04 | - |
| 14 mar 2024 | 158,50 | 158,50 | 158,50 | 158,50 | 158,50 | - |
| 13 mar 2024 | 159,74 | 159,74 | 159,74 | 159,74 | 159,74 | - |
| 12 mar 2024 | 159,36 | 159,36 | 159,36 | 159,36 | 159,36 | - |
| 11 mar 2024 | 157,82 | 157,82 | 157,82 | 157,82 | 157,82 | - |
| 08 mar 2024 | 159,72 | 160,00 | 159,72 | 160,00 | 160,00 | 7 |
| 07 mar 2024 | 157,70 | 157,70 | 157,70 | 157,70 | 157,70 | - |
| 06 mar 2024 | 157,70 | 157,70 | 157,70 | 157,70 | 157,70 | - |
| 05 mar 2024 | 158,38 | 158,38 | 158,38 | 158,38 | 158,38 | - |
| 04 mar 2024 | 157,42 | 157,42 | 157,42 | 157,42 | 157,42 | - |
| 01 mar 2024 | 154,72 | 154,72 | 154,72 | 154,72 | 154,72 | - |
| 29 feb 2024 | 150,76 | 150,76 | 149,78 | 149,78 | 149,78 | 4 |
| 28 feb 2024 | 151,86 | 151,86 | 151,86 | 151,86 | 151,86 | - |
| 27 feb 2024 | 151,34 | 151,34 | 151,34 | 151,34 | 151,34 | - |
| 26 feb 2024 | 151,34 | 151,34 | 151,34 | 151,34 | 151,34 | - |
| 23 feb 2024 | 152,78 | 152,78 | 152,22 | 152,22 | 152,22 | 10 |
| 22 feb 2024 | 153,02 | 153,02 | 153,02 | 153,02 | 153,02 | - |
| 21 feb 2024 | 150,12 | 150,12 | 150,12 | 150,12 | 150,12 | - |
| 20 feb 2024 | 149,14 | 149,14 | 149,14 | 149,14 | 149,14 | - |
| 19 feb 2024 | 149,16 | 149,66 | 149,16 | 149,66 | 149,66 | 33 |
| 16 feb 2024 | 149,16 | 149,16 | 149,16 | 149,16 | 149,16 | - |
| 15 feb 2024 | 146,92 | 146,92 | 146,92 | 146,92 | 146,92 | - |
| 14 feb 2024 | 146,92 | 146,92 | 146,92 | 146,92 | 146,92 | - |
| 13 feb 2024 | 149,86 | 149,86 | 149,86 | 149,86 | 149,86 | - |
| 12 feb 2024 | 151,20 | 151,20 | 151,20 | 151,20 | 151,20 | - |
| 09 feb 2024 | 148,48 | 148,48 | 148,48 | 148,48 | 148,48 | - |
| 08 feb 2024 | 147,32 | 147,32 | 147,32 | 147,32 | 147,32 | - |
| 07 feb 2024 | 147,24 | 147,24 | 147,24 | 147,24 | 147,24 | - |
| 06 feb 2024 | 148,06 | 148,42 | 148,06 | 148,42 | 148,42 | 15 |
| 05 feb 2024 | 147,34 | 147,34 | 147,34 | 147,34 | 147,34 | - |
| 02 feb 2024 | 147,96 | 147,96 | 147,96 | 147,96 | 147,96 | - |
| 01 feb 2024 | 148,12 | 148,50 | 148,12 | 148,50 | 148,50 | 61 |
| 31 gen 2024 | 148,82 | 148,82 | 147,96 | 147,96 | 147,96 | 29 |
| 30 gen 2024 | 152,30 | 152,30 | 149,60 | 149,60 | 149,60 | 67 |
| 30 gen 2024 | 1.3 Dividendo | |||||
| 29 gen 2024 | 152,30 | 152,30 | 152,30 | 152,30 | 151,00 | - |
| 26 gen 2024 | 155,50 | 155,50 | 155,50 | 155,50 | 154,17 | - |
| 25 gen 2024 | 155,68 | 155,68 | 155,66 | 155,66 | 154,33 | 4 |
| 24 gen 2024 | 154,98 | 154,98 | 154,98 | 154,98 | 153,66 | - |
| 23 gen 2024 | 160,02 | 160,02 | 160,02 | 160,02 | 158,65 | - |
| 22 gen 2024 | 159,42 | 159,42 | 159,42 | 159,42 | 158,06 | - |
| 19 gen 2024 | 154,22 | 154,22 | 154,22 | 154,22 | 152,90 | - |
| 18 gen 2024 | 149,54 | 149,54 | 149,54 | 149,54 | 148,26 | - |
| 17 gen 2024 | 150,30 | 150,30 | 150,30 | 150,30 | 149,02 | - |
| 16 gen 2024 | 150,54 | 151,06 | 149,58 | 151,06 | 149,77 | 237 |
| 15 gen 2024 | 151,20 | 151,20 | 151,20 | 151,20 | 149,91 | - |
| 12 gen 2024 | 151,20 | 151,20 | 151,20 | 151,20 | 149,91 | - |
| 11 gen 2024 | 152,94 | 152,94 | 152,94 | 152,94 | 151,63 | - |
| 10 gen 2024 | 153,90 | 153,90 | 153,90 | 153,90 | 152,59 | - |
| 09 gen 2024 | 152,78 | 152,78 | 152,78 | 152,78 | 151,48 | - |
| 08 gen 2024 | 150,70 | 150,70 | 150,70 | 150,70 | 149,41 | - |
| 05 gen 2024 | 150,70 | 150,70 | 150,70 | 150,70 | 149,41 | - |
| 04 gen 2024 | 153,04 | 153,04 | 153,04 | 153,04 | 151,73 | - |
| 03 gen 2024 | 154,80 | 154,80 | 154,80 | 154,80 | 153,48 | - |
| 02 gen 2024 | 154,90 | 154,90 | 154,90 | 154,90 | 153,58 | - |
| 29 dic 2023 | 154,82 | 154,90 | 154,82 | 154,90 | 153,58 | - |
| 28 dic 2023 | 154,44 | 154,44 | 154,44 | 154,44 | 153,12 | - |
| 27 dic 2023 | 154,44 | 154,44 | 154,44 | 154,44 | 153,12 | - |
| 22 dic 2023 | 151,62 | 151,62 | 151,62 | 151,62 | 150,33 | - |
| 21 dic 2023 | 151,62 | 151,62 | 151,62 | 151,62 | 150,33 | - |
| 20 dic 2023 | 153,52 | 153,52 | 153,52 | 153,52 | 152,21 | - |
| 19 dic 2023 | 153,52 | 153,52 | 153,52 | 153,52 | 152,21 | - |
| 18 dic 2023 | 154,18 | 154,18 | 154,18 | 154,18 | 152,86 | - |
| 15 dic 2023 | 153,32 | 154,06 | 153,32 | 154,06 | 152,74 | 30 |
| 14 dic 2023 | 148,38 | 148,38 | 148,38 | 148,38 | 147,11 | - |
| 13 dic 2023 | 146,82 | 146,82 | 146,82 | 146,82 | 145,57 | - |
| 12 dic 2023 | 148,22 | 148,22 | 148,22 | 148,22 | 146,95 | - |
| 11 dic 2023 | 145,72 | 145,72 | 145,72 | 145,72 | 144,48 | - |
| 08 dic 2023 | 145,72 | 145,72 | 145,72 | 145,72 | 144,48 | - |
| 07 dic 2023 | 145,26 | 145,26 | 145,26 | 145,26 | 144,02 | - |
| 06 dic 2023 | 145,86 | 146,56 | 145,86 | 146,56 | 145,31 | 20 |
| 05 dic 2023 | 143,60 | 143,60 | 143,60 | 143,60 | 142,37 | - |
| 04 dic 2023 | 142,16 | 143,18 | 142,16 | 143,18 | 141,96 | 300 |
| 01 dic 2023 | 140,08 | 140,08 | 140,08 | 140,08 | 138,88 | - |
| *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.