Italia markets closed

Tiscali Spa (TIS.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
0,01460,0000 (0,00%)
Alla chiusura: 5:36PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 lug 20210,01460,01490,01450,01460,014638.609.307
22 lug 20210,01520,01530,01450,01460,014682.258.139
21 lug 20210,01460,01520,01460,01500,0150124.965.504
20 lug 20210,01430,01480,01420,01440,0144114.486.026
19 lug 20210,01460,01470,01390,01420,0142217.645.144
16 lug 20210,01590,01610,01480,01480,0148167.771.890
15 lug 20210,01640,01650,01570,01580,015878.784.675
14 lug 20210,01650,01680,01630,01640,016454.193.013
13 lug 20210,01720,01750,01630,01650,0165134.881.305
12 lug 20210,01690,01750,01660,01710,017176.943.315
09 lug 20210,01670,01700,01650,01680,016883.679.345
08 lug 20210,01730,01730,01620,01660,0166163.921.489
07 lug 20210,01740,01810,01710,01740,0174187.426.918
06 lug 20210,01780,01810,01730,01740,0174149.268.280
05 lug 20210,01810,01870,01760,01790,0179196.384.741
02 lug 20210,01740,01910,01740,01780,0178292.124.106
01 lug 20210,01730,01760,01720,01750,017538.802.297
30 giu 20210,01770,01780,01710,01720,017243.243.215
29 giu 20210,01790,01800,01740,01770,017740.261.229
28 giu 20210,01800,01800,01760,01790,017940.502.685
25 giu 20210,01830,01860,01780,01800,018069.025.055
24 giu 20210,01820,01920,01780,01800,0180177.577.457
23 giu 20210,01870,01880,01810,01830,018362.640.090
22 giu 20210,01970,01970,01850,01880,0188134.350.085
21 giu 20210,01910,02030,01860,01970,0197155.221.276
18 giu 20210,02020,02030,01950,01960,019658.442.445
17 giu 20210,02050,02050,02010,02020,020234.210.198
16 giu 20210,02060,02060,02030,02060,020631.457.198
15 giu 20210,02060,02070,02030,02050,020525.160.876
14 giu 20210,02060,02110,02050,02060,020662.739.956
11 giu 20210,02040,02060,02020,02060,020651.189.319
10 giu 20210,02080,02080,02040,02050,020546.341.243
09 giu 20210,02110,02110,02050,02080,020847.310.801
08 giu 20210,02100,02150,02060,02100,0210150.262.398
07 giu 20210,02200,02220,02100,02100,0210118.096.799
04 giu 20210,02250,02270,02200,02200,022079.976.515
03 giu 20210,02260,02290,02250,02260,022631.697.682
02 giu 20210,02270,02300,02260,02260,022624.430.115
01 giu 20210,02290,02290,02260,02280,022840.309.849
31 mag 20210,02310,02330,02270,02280,022851.390.248
28 mag 20210,02290,02300,02270,02300,023025.998.559
27 mag 20210,02280,02290,02270,02290,022924.027.782
26 mag 20210,02290,02340,02270,02270,022738.656.348
25 mag 20210,02300,02300,02260,02290,022919.030.001
24 mag 20210,02360,02360,02280,02290,022936.807.247
21 mag 20210,02300,02400,02290,02350,023556.519.807
20 mag 20210,02310,02330,02270,02300,023045.760.037
19 mag 20210,02420,02450,02270,02310,0231168.036.451
18 mag 20210,02490,02540,02430,02430,0243100.003.761
17 mag 20210,02540,02590,02490,02510,025180.365.909
14 mag 20210,02520,02570,02520,02530,025338.945.707
13 mag 20210,02560,02580,02470,02510,025159.536.396
12 mag 20210,02590,02610,02560,02570,025721.071.125
11 mag 20210,02500,02620,02450,02580,0258119.608.267
10 mag 20210,02550,02550,02510,02520,025219.830.817
07 mag 20210,02550,02590,02520,02540,025437.081.903
06 mag 20210,02600,02620,02550,02550,025554.221.451
05 mag 20210,02620,02630,02550,02630,026360.922.157
04 mag 20210,02640,02670,02600,02600,026030.323.912
03 mag 20210,02690,02730,02630,02650,026563.138.542
30 apr 20210,02630,02720,02620,02680,026870.138.968
29 apr 20210,02620,02630,02580,02630,026354.606.666
28 apr 20210,02630,02640,02610,02610,026125.538.164
27 apr 20210,02650,02650,02610,02610,026126.032.746
26 apr 20210,02630,02690,02620,02640,026453.231.025
23 apr 20210,02640,02650,02610,02620,026216.612.306
22 apr 20210,02610,02720,02610,02650,026569.326.516
21 apr 20210,02640,02640,02590,02610,026125.108.264
20 apr 20210,02680,02680,02620,02620,026231.278.501
19 apr 20210,02690,02700,02670,02670,026711.509.125
16 apr 20210,02700,02700,02680,02680,026818.003.793
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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...