Italia markets closed

Tiscali Spa (TIS.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,0113+0,0003 (+2,73%)
Alla chiusura: 05:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 mag 20220,01120,01140,01100,01130,011355.330.318
19 mag 20220,01120,01130,01080,01100,011069.626.459
18 mag 20220,01150,01170,01110,01130,011386.184.070
17 mag 20220,01140,01170,01120,01150,011548.404.615
16 mag 20220,01130,01150,01110,01130,011339.073.034
13 mag 20220,01090,01140,01090,01130,011384.826.528
12 mag 20220,01080,01120,01060,01090,010968.977.223
11 mag 20220,01090,01100,01070,01090,010933.373.210
10 mag 20220,01090,01130,01070,01070,010783.999.011
09 mag 20220,01100,01120,01080,01080,010843.712.600
06 mag 20220,01120,01140,01100,01120,011234.705.996
05 mag 20220,01160,01180,01120,01120,011292.851.929
04 mag 20220,01160,01170,01140,01150,011550.208.122
03 mag 20220,01160,01160,01120,01160,011664.866.935
02 mag 20220,01150,01160,01130,01140,011443.297.950
29 apr 20220,01160,01170,01150,01150,011518.651.579
28 apr 20220,01150,01190,01140,01160,011654.626.858
27 apr 20220,01170,01190,01140,01140,011450.478.627
26 apr 20220,01230,01240,01160,01160,011697.701.923
25 apr 20220,01160,01270,01150,01200,0120143.774.670
22 apr 20220,01160,01170,01130,01140,011454.216.301
21 apr 20220,01160,01170,01150,01150,011518.813.009
20 apr 20220,01150,01170,01150,01150,011513.022.102
19 apr 20220,01180,01200,01140,01150,011566.740.514
14 apr 20220,01190,01200,01160,01180,011824.421.848
13 apr 20220,01120,01180,01120,01180,011874.496.218
12 apr 20220,01150,01160,01120,01140,011457.411.499
11 apr 20220,01160,01180,01150,01160,011644.774.170
08 apr 20220,01180,01190,01140,01170,011791.714.689
07 apr 20220,01180,01200,01150,01180,011877.171.077
06 apr 20220,01250,01250,01160,01170,0117154.088.674
05 apr 20220,01260,01320,01250,01250,0125120.200.463
04 apr 20220,01270,01270,01240,01250,012530.480.431
01 apr 20220,01250,01280,01230,01250,012555.176.270
31 mar 20220,01320,01340,01240,01250,0125123.297.101
30 mar 20220,01270,01350,01260,01320,0132176.565.406
29 mar 20220,01280,01300,01260,01270,0127117.581.983
28 mar 20220,01290,01310,01250,01270,0127133.500.320
25 mar 20220,01270,01290,01240,01280,0128116.330.842
24 mar 20220,01250,01320,01240,01260,0126225.830.648
23 mar 20220,01260,01280,01240,01260,012661.221.486
22 mar 20220,01260,01260,01230,01260,012661.129.761
21 mar 20220,01240,01270,01230,01250,012549.657.888
18 mar 20220,01260,01270,01220,01230,012368.572.167
17 mar 20220,01280,01300,01250,01260,0126132.591.594
16 mar 20220,01290,01310,01250,01280,0128131.339.263
15 mar 20220,01290,01300,01250,01270,0127103.172.600
14 mar 20220,01280,01340,01270,01290,0129116.578.734
11 mar 20220,01300,01320,01250,01260,0126165.989.395
10 mar 20220,01280,01340,01210,01290,0129142.058.511
09 mar 20220,01240,01290,01240,01250,0125101.799.245
08 mar 20220,01160,01260,01150,01210,0121180.953.516
07 mar 20220,01150,01220,01020,01140,0114330.020.203
04 mar 20220,01330,01330,01160,01160,0116208.086.360
03 mar 20220,01400,01420,01310,01320,0132151.986.573
02 mar 20220,01390,01440,01360,01410,0141114.833.420
01 mar 20220,01460,01510,01380,01380,0138125.440.214
28 feb 20220,01440,01480,01430,01460,014655.240.674
25 feb 20220,01490,01530,01440,01470,0147151.878.924
24 feb 20220,01410,01490,01400,01430,0143227.139.057
23 feb 20220,01510,01530,01470,01480,014846.369.309
22 feb 20220,01400,01600,01400,01510,0151258.440.096
21 feb 20220,01500,01520,01470,01470,014743.864.486
18 feb 20220,01510,01530,01490,01510,015141.137.304
17 feb 20220,01540,01550,01480,01520,015277.359.704
16 feb 20220,01570,01570,01530,01530,015342.653.564
15 feb 20220,01570,01590,01550,01560,015668.149.211
14 feb 20220,01570,01580,01510,01540,0154118.102.269
11 feb 20220,01580,01590,01570,01580,015838.551.903
10 feb 20220,01620,01640,01590,01600,0160107.650.197
09 feb 20220,01570,01630,01570,01600,016066.669.978
08 feb 20220,01580,01610,01560,01560,015641.222.475
07 feb 20220,01570,01600,01540,01570,015786.326.971
04 feb 20220,01620,01620,01560,01560,015657.353.965
03 feb 20220,01630,01640,01600,01610,016136.461.954
02 feb 20220,01650,01700,01620,01620,0162124.011.383
01 feb 20220,01560,01640,01520,01640,0164148.502.034
31 gen 20220,01620,01630,01540,01550,0155155.725.495
28 gen 20220,01600,01620,01580,01610,016178.867.086
27 gen 20220,01560,01620,01560,01610,016153.080.154
26 gen 20220,01560,01650,01560,01600,0160116.133.423
25 gen 20220,01570,01600,01540,01560,015665.733.869
24 gen 20220,01620,01630,01550,01570,0157132.361.819
21 gen 20220,01650,01650,01610,01620,016266.571.807
20 gen 20220,01680,01690,01630,01660,0166126.126.132
19 gen 20220,01680,01700,01630,01670,0167138.541.897
18 gen 20220,01740,01740,01670,01670,0167122.614.183
17 gen 20220,01750,01750,01730,01730,017329.458.609
14 gen 20220,01750,01760,01740,01750,017536.566.282
13 gen 20220,01750,01760,01730,01750,017534.071.702
12 gen 20220,01750,01780,01730,01750,017591.425.524
11 gen 20220,01750,01770,01740,01750,017537.014.090
10 gen 20220,01780,01790,01750,01750,017580.777.795
07 gen 20220,01800,01840,01770,01780,0178160.960.585
06 gen 20220,01810,01820,01760,01780,0178175.869.891
05 gen 20220,01870,01890,01820,01820,0182171.362.972
04 gen 20220,01970,01990,01860,01860,0186318.004.387
03 gen 20220,02200,02250,01960,01960,0196778.761.275
30 dic 20210,01750,01750,01720,01740,017428.823.246
29 dic 20210,01740,01750,01720,01730,017334.507.643
*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...