Italia markets close in 5 hours 35 minutes

Tamburi Investment Partners S.p.A. (TIP.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
9,02+0,12 (+1,35%)
In data: 11:40AM CEST. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 20248,999,038,959,029,0235.896
25 apr 20249,099,098,908,908,90173.876
24 apr 20249,309,309,069,079,07183.974
23 apr 20249,149,299,109,249,24128.529
22 apr 20249,199,199,099,119,11195.581
19 apr 20249,359,359,129,129,12262.118
18 apr 20249,379,419,289,419,41109.131
17 apr 20249,309,439,309,319,3188.126
16 apr 20249,519,519,309,339,33182.206
15 apr 20249,559,649,519,579,5772.251
12 apr 20249,719,769,529,529,52128.826
11 apr 20249,659,659,559,629,62114.681
10 apr 20249,759,769,639,639,63109.470
09 apr 20249,919,919,679,719,71119.523
08 apr 20249,779,929,779,889,88115.785
05 apr 20249,789,829,679,809,80145.582
04 apr 20249,889,889,749,879,87257.744
03 apr 20249,759,859,719,859,85107.342
02 apr 20249,9510,029,679,729,72232.175
28 mar 202410,1010,109,939,959,95162.376
27 mar 202410,0210,129,9610,0610,06157.288
26 mar 202410,0410,109,989,999,99150.378
25 mar 20249,9110,049,869,969,96211.649
22 mar 20249,839,899,789,899,89126.806
21 mar 20249,799,969,759,819,81285.513
20 mar 20249,849,889,679,779,77204.461
19 mar 20249,629,879,539,829,82388.857
18 mar 20249,229,779,209,609,60646.186
15 mar 20249,039,238,899,209,20270.223
14 mar 20248,949,108,909,039,03110.924
13 mar 20248,948,988,918,948,9494.643
12 mar 20248,868,988,848,978,97113.718
11 mar 20248,958,988,888,888,88131.107
08 mar 20248,969,048,928,998,99114.869
07 mar 20248,989,028,948,998,99131.134
06 mar 20248,948,998,908,978,97123.101
05 mar 20248,988,998,938,938,93140.114
04 mar 20248,879,028,868,988,98129.823
01 mar 20248,989,008,888,898,89149.152
29 feb 20249,029,048,928,928,92169.615
28 feb 20249,149,148,978,998,99128.792
27 feb 20249,189,219,089,099,09112.167
26 feb 20249,239,239,139,179,17102.936
23 feb 20249,259,289,189,199,19103.951
22 feb 20249,199,249,179,239,2393.491
21 feb 20249,209,239,129,159,15110.601
20 feb 20249,189,229,119,149,1491.656
19 feb 20249,159,239,119,239,2356.506
16 feb 20249,219,219,069,139,13107.602
15 feb 20249,139,229,109,189,18116.628
14 feb 20249,079,149,079,139,1365.995
13 feb 20249,149,149,039,039,03130.458
12 feb 20249,079,159,059,149,1476.542
09 feb 20249,129,239,079,079,07104.684
08 feb 20249,079,169,059,109,1090.514
07 feb 20249,079,089,009,029,0251.529
06 feb 20248,999,078,969,049,0471.389
05 feb 20249,069,088,958,988,98128.639
02 feb 20249,059,109,009,029,0253.138
01 feb 20249,129,149,019,029,02104.803
31 gen 20249,099,129,049,069,0684.512
30 gen 20248,999,098,999,099,0954.867
29 gen 20248,959,058,949,019,0178.208
26 gen 20249,049,088,959,039,03229.473
25 gen 20248,969,058,939,059,0566.418
24 gen 20249,049,078,978,998,99106.476
23 gen 20249,099,098,949,009,0074.701
22 gen 20249,099,199,019,039,0382.098
19 gen 20249,159,159,009,069,0696.206
18 gen 20249,039,278,949,109,10176.855
17 gen 20248,999,058,929,039,03107.658
16 gen 20248,889,068,869,049,04157.203
15 gen 20248,948,968,848,908,90113.274
12 gen 20249,049,128,999,009,0080.993
11 gen 20249,099,148,928,928,92132.719
10 gen 20249,089,149,009,009,0060.976
09 gen 20249,069,168,999,089,0892.784
08 gen 20249,019,119,009,059,0585.332
05 gen 20249,089,108,979,059,05108.187
04 gen 20249,089,209,059,149,1475.513
03 gen 20249,239,299,039,089,08150.504
02 gen 20249,369,399,219,219,21121.724
29 dic 20239,289,349,199,309,30211.698
28 dic 20239,109,279,109,229,22195.539
27 dic 20239,099,179,009,109,10337.386
22 dic 20239,039,088,999,089,08125.346
21 dic 20238,959,058,908,988,9870.783
20 dic 20238,869,098,848,978,97108.508
19 dic 20238,848,968,838,908,9076.514
18 dic 20239,039,038,848,858,85108.073
15 dic 20239,029,058,969,059,05280.551
14 dic 20238,969,108,928,958,95304.134
13 dic 20238,848,958,838,898,89112.154
12 dic 20238,898,918,808,868,86124.693
11 dic 20238,798,898,798,888,88163.255
08 dic 20238,698,848,688,838,8371.324
07 dic 20238,708,708,608,688,6847.990
06 dic 20238,618,768,608,688,68140.183
05 dic 20238,548,688,548,608,6087.242
04 dic 20238,678,718,558,588,5883.727
*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...