Italia markets open in 8 hours 38 minutes

The Italian Sea Group S.p.A. (TISG.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
4,8300-0,0650 (-1,33%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
27 set 2021 - 27 set 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 set 20224,90004,90004,76504,83004,830010.092
23 set 20224,80004,89504,75004,89504,895041.065
22 set 20224,93004,94004,80004,80004,80008.412
21 set 20224,75504,90004,75504,90004,900018.625
20 set 20224,90004,90004,73004,75004,750025.723
19 set 20224,84004,89004,73004,88504,885021.150
16 set 20224,81504,93004,67004,93004,930028.839
15 set 20224,94504,98004,79004,85504,855028.795
14 set 20225,00005,03004,92505,02005,020027.075
13 set 20225,03005,31005,00005,00005,000083.457
12 set 20224,72505,03004,71505,03005,030022.654
09 set 20224,56004,79004,56004,74004,740024.828
08 set 20224,68504,68504,53004,65004,650050.555
07 set 20224,78504,78504,52504,72004,720047.704
06 set 20224,80004,80004,65004,65004,650033.315
05 set 20224,77004,83004,77004,79504,79506.983
02 set 20224,80004,90004,77504,83504,835063.420
01 set 20224,90004,96504,79004,80004,800038.577
31 ago 20224,90004,90004,78004,80004,800010.522
30 ago 20224,84004,95504,80004,80004,800026.762
29 ago 20224,80004,90004,80004,86504,86502.266
26 ago 20224,84004,98004,82004,82004,820012.944
25 ago 20224,94005,08004,85504,85504,855021.022
24 ago 20225,07005,07004,95504,98504,985016.465
23 ago 20225,00005,12005,00005,12005,12003.447
22 ago 20225,19005,19005,04005,06005,060010.627
19 ago 20225,16005,25005,13005,22005,220017.558
18 ago 20225,10005,21005,10005,16005,16005.955
17 ago 20225,30005,30005,10005,10005,100018.662
16 ago 20225,31005,31005,20005,20005,200010.853
12 ago 20225,25005,35005,25005,25005,250032.450
11 ago 20225,25005,36005,21005,25005,250045.084
10 ago 20225,24005,25005,21005,21005,210014.073
09 ago 20225,35005,35005,21005,21005,210015.144
08 ago 20225,36005,36005,21005,35005,35007.440
05 ago 20225,22005,37005,13005,20005,200036.457
04 ago 20225,50005,79005,35005,35005,350083.045
03 ago 20225,14005,60005,12005,52005,520080.771
02 ago 20225,00005,13004,93505,04005,040032.978
01 ago 20224,85005,05004,85005,05005,050022.808
29 lug 20224,81004,88004,81004,84004,840017.486
28 lug 20224,75504,83004,75004,80004,80009.336
27 lug 20224,75504,79004,72504,79004,79008.849
26 lug 20224,80004,83504,72004,72004,72004.540
25 lug 20225,05005,05004,76504,89504,895013.462
22 lug 20224,87004,88504,78504,84004,84008.833
21 lug 20224,82004,85504,76004,80004,800024.850
20 lug 20224,89004,94504,79004,84504,845013.315
19 lug 20224,88004,91004,79004,90004,900010.250
18 lug 20225,05005,05004,77004,84504,845018.567
15 lug 20224,95004,95004,72004,76004,760016.777
14 lug 20224,85004,95004,75004,85004,850057.150
13 lug 20225,04005,04004,81004,94004,940016.689
12 lug 20225,24005,24004,86504,91004,910025.487
11 lug 20225,13005,18004,94505,00005,000019.860
08 lug 20225,10005,10004,85505,00005,000031.060
07 lug 20224,99005,09004,88504,93004,930018.554
06 lug 20224,96005,04004,94004,95004,950015.455
05 lug 20225,18005,35004,82504,85004,850082.262
04 lug 20224,79505,26004,73005,26005,260033.564
01 lug 20224,70004,88004,70004,79504,795040.850
30 giu 20225,08005,08004,76504,78504,785058.880
29 giu 20225,17005,19004,95504,96004,960039.196
28 giu 20225,26005,31005,11005,19005,190071.434
27 giu 20225,40005,40005,24005,24005,240015.121
24 giu 20225,35005,35005,24005,24005,240011.521
23 giu 20225,21005,35005,18005,24005,240047.444
22 giu 20225,27005,36005,12005,21005,210018.744
21 giu 20225,20005,29005,20005,27005,270040.583
20 giu 20225,40005,40005,22005,23005,230041.909
17 giu 20225,37005,37005,26005,26005,260037.899
16 giu 20225,40005,40005,20005,30005,300016.918
15 giu 20225,20005,32005,20005,32005,320030.441
14 giu 20225,06005,32005,06005,19005,190038.675
13 giu 20225,41005,41005,12005,14005,1400122.824
10 giu 20225,61005,61005,40005,49005,490027.176
09 giu 20225,68005,72005,49005,61005,610057.978
08 giu 20225,65005,65005,51005,62005,620016.980
07 giu 20225,70005,70005,49005,65005,650017.289
06 giu 20225,52005,61005,52005,53005,53008.685
03 giu 20225,53005,63005,52005,52005,52002.331
02 giu 20225,55005,63005,54005,55005,55009.297
01 giu 20225,62005,70005,54005,63005,630020.391
31 mag 20225,58005,75005,49005,49005,490048.801
30 mag 20225,71005,93005,58005,58005,580088.733
27 mag 20225,62005,75005,59005,61005,610020.247
26 mag 20225,52005,69005,42005,51005,510034.937
25 mag 20225,52005,60005,45005,56005,560012.298
24 mag 20225,55005,64005,50005,57005,570017.602
23 mag 20225,47005,55005,40005,45005,450019.338
20 mag 20225,44005,59005,43005,45005,45005.276
19 mag 20225,53005,58005,41005,53005,530013.883
18 mag 20225,72005,75005,54005,56005,560018.977
17 mag 20225,69005,82005,61005,76005,760020.093
16 mag 20225,71005,78005,55005,78005,780013.258
13 mag 20225,70005,73005,60005,73005,730028.276
12 mag 20225,31005,61005,31005,56005,560020.197
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.