Italia markets close in 7 hours 20 minutes

Tiscali Spa (TIS.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
0,0270+0,0001 (+0,37%)
Al 9:47AM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 apr 20210,02700,02700,02690,02700,02701.806.083
15 apr 20210,02680,02730,02670,02690,026927.213.039
14 apr 20210,02680,02690,02650,02680,026824.406.047
13 apr 20210,02700,02710,02680,02680,026821.862.270
12 apr 20210,02700,02730,02690,02710,027128.146.027
09 apr 20210,02720,02740,02680,02700,027037.689.020
08 apr 20210,02760,02780,02710,02720,027253.891.248
07 apr 20210,02800,02840,02750,02750,027554.161.474
06 apr 20210,02810,02860,02770,02800,028057.526.560
01 apr 20210,02760,02920,02760,02790,0279211.260.656
31 mar 20210,02740,02770,02740,02750,027528.691.875
30 mar 20210,02750,02780,02720,02740,027425.942.919
29 mar 20210,02780,02780,02740,02750,027511.538.879
26 mar 20210,02740,02780,02710,02770,027750.036.331
25 mar 20210,02630,02810,02610,02730,0273109.419.882
24 mar 20210,02690,02690,02630,02640,026447.426.396
23 mar 20210,02720,02730,02690,02690,026926.459.610
22 mar 20210,02750,02760,02720,02720,027244.562.779
19 mar 20210,02810,02810,02730,02770,027759.968.234
18 mar 20210,02810,02840,02810,02820,028240.765.193
17 mar 20210,02810,02810,02790,02810,028123.043.829
16 mar 20210,02820,02830,02780,02800,028046.572.738
15 mar 20210,02840,02860,02800,02820,028244.983.216
12 mar 20210,02830,02860,02820,02830,028328.631.464
11 mar 20210,02800,02870,02790,02830,028373.357.357
10 mar 20210,02800,02820,02780,02790,027928.022.920
09 mar 20210,02810,02840,02780,02800,028031.778.948
08 mar 20210,02780,02830,02770,02810,028136.005.777
05 mar 20210,02800,02830,02750,02760,027661.130.211
04 mar 20210,02840,02870,02810,02810,028133.585.248
03 mar 20210,02880,02920,02820,02850,028557.728.425
02 mar 20210,02850,02900,02850,02870,028740.452.505
01 mar 20210,02840,02870,02820,02850,028539.803.035
26 feb 20210,02860,02870,02810,02830,028343.985.341
25 feb 20210,02940,02960,02880,02880,028852.294.429
24 feb 20210,02820,02940,02820,02930,0293109.151.111
23 feb 20210,02830,02870,02790,02820,028255.084.749
22 feb 20210,02870,02890,02800,02830,028347.465.347
19 feb 20210,02920,02920,02850,02890,028954.923.486
18 feb 20210,02870,03010,02830,02900,0290118.477.746
17 feb 20210,02940,02950,02860,02870,028758.208.788
16 feb 20210,02920,03050,02920,02940,0294191.971.626
15 feb 20210,02910,02930,02900,02920,029244.293.316
12 feb 20210,02900,02920,02880,02890,028929.708.378
11 feb 20210,02950,02950,02900,02900,029043.160.791
10 feb 20210,02900,02950,02900,02930,029399.054.374
09 feb 20210,02860,02890,02860,02890,028947.935.471
08 feb 20210,02830,02890,02830,02860,028667.309.708
05 feb 20210,02840,02850,02790,02830,028353.321.786
04 feb 20210,02850,02890,02780,02830,028380.238.794
03 feb 20210,02940,02960,02810,02830,0283172.294.318
02 feb 20210,03250,03300,02900,02900,0290473.530.564
01 feb 20210,03220,03380,03190,03190,0319159.162.282
29 gen 20210,02670,02770,02630,02750,027588.042.948
28 gen 20210,02620,02680,02600,02680,026865.312.784
27 gen 20210,02690,02760,02620,02650,026561.974.076
26 gen 20210,02590,02760,02500,02710,0271131.983.793
25 gen 20210,02740,02780,02590,02610,0261128.757.896
22 gen 20210,02760,02770,02710,02740,027450.406.012
21 gen 20210,02880,02900,02770,02780,027873.242.716
20 gen 20210,02930,02990,02850,02870,028780.266.652
19 gen 20210,02900,03080,02900,02930,0293229.582.118
18 gen 20210,02820,02850,02800,02840,028440.413.148
15 gen 20210,02940,02940,02810,02840,028450.191.283
14 gen 20210,02830,02950,02830,02870,028780.263.138
13 gen 20210,02840,02860,02820,02840,028437.621.893
12 gen 20210,02770,02910,02770,02820,0282158.335.290
11 gen 20210,02830,02850,02750,02780,027867.322.872
08 gen 20210,02880,02930,02850,02860,028643.933.421
07 gen 20210,02830,02980,02810,02860,0286128.084.243
06 gen 20210,02800,02870,02770,02830,028362.102.580
05 gen 20210,02840,02870,02760,02790,027994.137.905
04 gen 20210,02950,02960,02780,02840,028498.428.666
30 dic 20200,03000,03000,02890,02930,029374.179.615
29 dic 20200,03030,03030,02990,03000,030030.090.594
28 dic 20200,03060,03110,03010,03020,0302169.093.862
23 dic 20200,03020,03040,02970,02970,029745.436.944
22 dic 20200,03050,03070,03010,03020,030243.370.746
21 dic 20200,03030,03170,02960,03050,0305226.071.192
18 dic 20200,03030,03050,02960,03040,030466.844.762
17 dic 20200,03030,03060,02990,02990,029927.787.597
16 dic 20200,03050,03080,03020,03020,030243.822.394
15 dic 20200,03070,03140,03050,03050,030560.099.520
14 dic 20200,03030,03070,03030,03030,030344.286.479
11 dic 20200,03000,03060,02960,03030,030353.437.503
10 dic 20200,03050,03080,02960,03000,030069.281.195
09 dic 20200,03150,03160,03040,03050,030596.510.789
08 dic 20200,03130,03240,03070,03140,0314173.883.268
07 dic 20200,02910,03200,02880,03150,0315293.957.948
04 dic 20200,02930,02960,02890,02900,0290109.136.913
03 dic 20200,03010,03080,02950,02970,0297152.307.212
02 dic 20200,03110,03170,03030,03030,0303149.302.739
01 dic 20200,03140,03220,03010,03120,0312376.128.974
30 nov 20200,03290,03290,03140,03180,0318108.930.196
27 nov 20200,03280,03330,03210,03260,0326121.750.028
26 nov 20200,03330,03390,03250,03280,0328148.719.474
25 nov 20200,03280,03420,03200,03310,0331273.370.879
24 nov 20200,03580,03590,03160,03230,0323579.492.067
23 nov 20200,03640,03800,03460,03520,0352487.638.965
20 nov 20200,03400,03590,03360,03400,0340599.821.798
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...