TIS.MI - Tiscali Spa

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 dic 20190,01070,01070,01050,01050,010524.616.699
12 dic 20190,01070,01080,01060,01070,010723.046.143
11 dic 20190,01080,01090,01060,01080,010836.254.772
10 dic 20190,01090,01090,01070,01080,010812.720.623
09 dic 20190,01070,01090,01070,01080,010818.923.011
06 dic 20190,01090,01090,01060,01070,010720.045.118
05 dic 20190,01100,01110,01060,01080,010866.330.456
04 dic 20190,01080,01120,01060,01080,0108121.386.126
03 dic 20190,01020,01110,01010,01070,0107196.953.583
02 dic 20190,01020,01030,01010,01020,010222.818.800
29 nov 20190,01030,01040,01010,01030,010326.904.989
28 nov 20190,01050,01050,01030,01040,010420.310.780
27 nov 20190,01050,01060,01030,01050,010528.295.900
26 nov 20190,01070,01080,01040,01060,010648.234.058
25 nov 20190,01080,01100,01070,01070,010714.560.017
22 nov 20190,01100,01100,01080,01090,010918.094.751
21 nov 20190,01100,01100,01060,01100,011037.002.585
20 nov 20190,01110,01120,01100,01110,011114.301.945
19 nov 20190,01120,01120,01100,01110,011120.025.931
18 nov 20190,01110,01130,01110,01130,011310.417.607
15 nov 20190,01140,01140,01110,01120,011242.051.024
14 nov 20190,01130,01150,01120,01130,011329.020.578
13 nov 20190,01150,01150,01120,01130,011328.002.479
12 nov 20190,01130,01150,01130,01150,011531.825.278
11 nov 20190,01130,01140,01120,01130,01139.382.010
08 nov 20190,01130,01140,01120,01130,011322.616.200
07 nov 20190,01140,01140,01130,01130,01137.018.206
06 nov 20190,01130,01150,01130,01130,01136.194.601
05 nov 20190,01150,01160,01130,01130,011335.846.664
04 nov 20190,01160,01190,01150,01150,011568.078.534
01 nov 20190,01130,01160,01130,01160,011615.150.394
31 ott 20190,01140,01150,01130,01140,011410.755.295
30 ott 20190,01130,01150,01130,01130,011310.332.414
29 ott 20190,01150,01150,01130,01140,011413.972.367
28 ott 20190,01140,01150,01130,01140,01142.387.573
25 ott 20190,01150,01150,01130,01140,01146.194.012
24 ott 20190,01140,01150,01130,01140,01149.859.839
23 ott 20190,01130,01150,01130,01140,01149.282.370
22 ott 20190,01140,01150,01130,01140,01149.806.044
21 ott 20190,01140,01150,01130,01150,01156.937.447
18 ott 20190,01140,01150,01130,01130,011312.015.943
17 ott 20190,01160,01170,01140,01140,011428.375.520
16 ott 20190,01150,01190,01130,01160,011667.634.695
15 ott 20190,01120,01150,01120,01150,011523.825.856
14 ott 20190,01130,01130,01120,01120,011212.153.134
11 ott 20190,01120,01130,01110,01130,011315.196.686
10 ott 20190,01110,01120,01110,01110,011111.915.920
09 ott 20190,01130,01130,01110,01120,011211.532.160
08 ott 20190,01140,01150,01120,01130,011320.153.318
07 ott 20190,01140,01140,01110,01130,011320.211.949
04 ott 20190,01140,01150,01120,01120,011218.490.494
03 ott 20190,01150,01150,01130,01130,011320.962.664
02 ott 20190,01180,01180,01130,01130,011340.182.563
01 ott 20190,01190,01200,01170,01170,011726.421.370
30 set 20190,01180,01200,01170,01190,011940.121.424
27 set 20190,01190,01200,01180,01180,011835.338.805
26 set 20190,01200,01200,01190,01200,01208.252.667
25 set 20190,01210,01210,01190,01190,011916.187.074
24 set 20190,01210,01210,01190,01200,012010.712.742
23 set 20190,01220,01220,01190,01210,012116.006.671
20 set 20190,01200,01210,01200,01210,01219.300.047
19 set 20190,01210,01210,01190,01210,012161.890.607
18 set 20190,01230,01230,01210,01220,012218.368.712
17 set 20190,01230,01240,01220,01220,01228.263.099
16 set 20190,01240,01240,01220,01220,012226.735.541
13 set 20190,01260,01260,01240,01240,012429.721.218
12 set 20190,01250,01270,01230,01250,012545.362.187
11 set 20190,01270,01270,01240,01250,012533.004.344
10 set 20190,01270,01280,01260,01270,012720.709.859
09 set 20190,01260,01280,01260,01260,012612.755.813
06 set 20190,01280,01300,01260,01260,012633.639.532
05 set 20190,01280,01290,01270,01290,012916.122.444
04 set 20190,01300,01310,01280,01280,012841.159.788
03 set 20190,01250,01330,01240,01300,0130160.817.473
02 set 20190,01240,01240,01230,01240,01249.077.828
30 ago 20190,01230,01250,01220,01240,012412.959.020
29 ago 20190,01230,01260,01230,01230,012328.258.939
28 ago 20190,01210,01240,01200,01240,012431.429.121
27 ago 20190,01210,01220,01190,01210,01219.372.768
26 ago 20190,01200,01210,01180,01210,012116.709.229
23 ago 20190,01220,01240,01200,01210,012131.063.933
22 ago 20190,01230,01250,01210,01230,012329.101.356
21 ago 20190,01210,01230,01200,01210,012118.496.579
20 ago 20190,01210,01230,01200,01200,01209.281.480
19 ago 20190,01200,01230,01200,01220,012221.973.271
16 ago 20190,01210,01250,01200,01200,012028.249.522
14 ago 20190,01250,01250,01200,01200,012027.392.444
13 ago 20190,01230,01250,01220,01240,012421.265.885
12 ago 20190,01220,01260,01210,01240,012420.486.589
09 ago 20190,01280,01290,01220,01220,012244.974.310
08 ago 20190,01300,01310,01280,01300,013028.334.751
07 ago 20190,01320,01350,01290,01290,012930.556.434
06 ago 20190,01320,01350,01290,01300,013054.020.174
05 ago 20190,01350,01370,01300,01310,013156.141.015
02 ago 20190,01340,01370,01340,01370,013719.347.377
01 ago 20190,01360,01380,01350,01360,013622.336.609
31 lug 20190,01360,01420,01350,01360,013693.737.277
30 lug 20190,01390,01390,01340,01350,013537.104.778
29 lug 20190,01410,01410,01370,01390,013926.371.067
26 lug 20190,01390,01400,01350,01400,014052.011.705
*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