Italia markets closed

Tiscali Spa (TIS.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,7614-0,0118 (-1,53%)
Alla chiusura: 05:35PM CET
Periodo di tempo:
06 dic 2021 - 06 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 dic 20220,77320,78080,76140,76140,7614335.240
05 dic 20220,77480,79380,76800,77320,77321.072.458
02 dic 20220,76460,78200,76460,76720,7672300.379
01 dic 20220,76500,78180,76440,76500,7650678.531
30 nov 20220,76560,79500,74680,75220,7522931.877
29 nov 20220,77500,77900,76540,76560,7656429.989
28 nov 20220,78000,79900,76020,77400,7740894.977
25 nov 20220,80000,81500,78020,78120,7812989.889
24 nov 20220,79100,81980,78240,79580,79581.276.665
23 nov 20220,82000,83520,77420,80080,80083.991.749
22 nov 20220,80980,87580,80980,84700,84701.177.793
21 nov 20220,84400,85000,81720,81800,8180497.612
18 nov 20220,87320,87320,84280,84700,8470550.376
17 nov 20220,89000,91180,85000,86260,86261.297.368
16 nov 20220,93700,93700,89000,89000,89001.285.715
15 nov 20220,98180,98660,92500,93680,93681.543.826
14 nov 20220,88200,99540,86520,96800,96804.837.098
11 nov 20220,88120,91000,86000,86600,8660633.448
10 nov 20220,84020,91180,84020,86700,86701.642.095
09 nov 20220,85600,85600,83800,84020,8402136.364
08 nov 20220,86540,87200,83700,84180,8418869.271
07 nov 20220,83500,86500,82540,85400,85401.649.318
04 nov 20220,83600,84600,82080,82500,8250762.992
03 nov 20220,84300,84300,82180,82960,8296672.171
02 nov 20220,85500,86880,84260,84320,8432617.618
01 nov 20220,83380,87200,83380,85500,85501.280.079
31 ott 20220,84000,84040,82000,83400,8340248.580
28 ott 20220,81500,85900,80540,84000,84001.666.067
27 ott 20220,81800,82640,79020,81460,81461.026.361
26 ott 20220,83940,85000,79500,82000,82001.334.980
25 ott 20220,85080,86400,83000,83320,8332633.645
24 ott 20220,86980,87980,85400,85400,8540469.257
21 ott 20220,83140,87200,83140,84500,8450684.135
20 ott 20220,85840,87980,83100,83700,83701.045.739
19 ott 20220,89020,90300,83200,85100,85102.718.483
18 ott 20220,90420,94940,87000,87720,87725.417.449
17 ott 20220,76400,87000,74520,87000,87002.404.013
14 ott 20220,78000,79280,76000,76000,76001.202.657
13 ott 20220,79900,80980,74020,76020,76022.687.618
12 ott 20220,83660,91160,77340,78300,78305.481.490
11 ott 20220,94101,04800,84000,84000,840011.718.666
10 ott 20220,79500,93500,76100,93500,93505.341.248
07 ott 20220,75400,80480,75400,79500,79504.847.207
06 ott 20220,70980,77000,69640,74880,74882.545.705
05 ott 20220,72900,75860,69000,70020,70022.914.482
04 ott 20220,68020,73900,68000,72100,72103.554.017
03 ott 20220,60060,67260,60060,65640,65641.470.590
30 set 20220,63220,64280,60000,60840,60841.174.053
29 set 20220,67000,68980,62000,62800,62803.165.835
28 set 20220,60600,69700,59080,67040,67044.328.031
27 set 20220,54380,59680,52000,59680,59682.314.022
26 set 20220,53000,55320,53000,53140,5314446.052
23 set 20220,55500,56300,53000,53000,5300424.493
22 set 20220,55700,56960,55140,55500,5550236.783
21 set 20220,55500,56940,55120,56000,5600263.287
20 set 20220,57020,57680,55500,55500,5550294.987
19 set 20220,59060,59060,56240,57020,5702606.676
16 set 20220,60600,60980,58120,58360,5836991.861
15 set 20220,64200,64400,60740,60900,60901.060.170
14 set 20220,66980,67600,62700,63660,6366980.500
13 set 20220,61980,69500,61980,67000,67003.111.259
12 set 20220,59780,61900,59600,61800,6180547.448
09 set 20220,57200,59980,57200,58940,5894470.537
08 set 20220,58600,58900,57200,57200,5720613.101
07 set 20220,59100,59280,57700,58600,5860357.113
06 set 20220,59840,61000,59500,59500,5950218.257
05 set 20220,61700,61880,59100,60120,6012602.293
02 set 20220,61860,62980,61500,62900,6290383.170
01 set 20220,60380,61940,60380,60720,6072220.249
31 ago 20220,64500,64500,61340,61380,6138391.307
30 ago 20220,65000,65880,63540,63540,6354341.493
29 ago 20220,63580,65800,62800,64800,6480561.182
26 ago 20220,66200,66580,64020,64500,6450473.575
25 ago 20220,66120,67600,66020,66020,6602193.268
24 ago 20220,66200,66940,65020,66120,6612243.536
23 ago 20220,64720,66400,64720,65700,6570335.429
22 ago 20220,66200,67060,64600,64720,6472592.791
19 ago 20220,68140,68140,66140,66160,6616448.129
18 ago 20220,67400,70300,67100,68140,6814566.909
17 ago 20220,71620,71620,67720,67740,6774844.724
16 ago 20220,70600,74500,70300,70540,70541.488.239
12 ago 20220,67620,71480,67140,70300,70302.790.086
11 ago 20220,65700,67500,65700,66600,6660547.547
10 ago 20220,65200,66160,64640,65540,6554439.980
09 ago 20220,67000,68200,65000,65440,6544669.408
08 ago 20220,67060,68200,66400,66980,6698487.760
05 ago 20220,66100,67320,65040,66060,6606566.880
04 ago 20220,67100,68320,66000,66200,6620412.715
03 ago 20220,67400,68340,66500,67500,6750960.480
02 ago 20220,71700,71700,66600,66600,66601.612.780
01 ago 20220,69480,78500,69480,71220,71224.129.756
29 lug 20220,68600,69880,68260,69480,69481.531.000
28 lug 20220,66960,71500,66900,68000,68001.723.103
27 lug 20220,64300,66400,64300,66400,6640541.003
26 lug 20220,68220,68220,64400,64420,6442659.125
25 lug 20220,69860,70800,67320,67380,67381.079.871
22 lug 20220,68940,69960,67500,68480,6848744.921
21 lug 20220,70000,70000,67200,68020,68021.216.855
20 lug 20220,71460,74600,70520,71600,7160695.157
19 lug 20220,72680,72680,70000,71460,7146549.225
*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...