Italia markets close in 4 hours 37 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
5,73-0,01 (-0,17%)
Al 12:28PM CET. Mercato aperto.
Periodo di tempo:
02 dic 2021 - 02 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 dic 20225,635,775,635,735,7310.121
01 dic 2022------
30 nov 2022------
29 nov 20225,445,505,405,505,5019.024
28 nov 20225,385,395,335,365,3612.914
25 nov 20225,465,505,355,445,4486.543
24 nov 20225,525,735,435,525,5296.218
23 nov 20225,405,525,375,515,5171.445
22 nov 20225,385,475,355,455,456.740
21 nov 20225,385,555,385,385,3813.168
18 nov 20225,315,475,315,415,4118.118
17 nov 20225,345,385,225,315,3117.854
16 nov 20225,305,355,185,235,2336.423
15 nov 20225,475,595,305,305,3037.100
14 nov 20225,455,555,395,405,4033.414
11 nov 20225,245,505,105,335,3373.499
10 nov 20225,185,265,005,245,2435.085
09 nov 20225,105,215,085,135,1313.464
08 nov 20225,105,275,035,115,1134.023
07 nov 20224,855,154,845,135,1357.441
04 nov 20224,664,864,664,844,846.687
03 nov 20224,784,784,704,784,7814.120
02 nov 20224,754,894,704,704,7019.005
01 nov 20224,894,904,804,804,805.737
31 ott 20224,724,864,724,804,809.894
28 ott 20224,784,844,764,764,766.911
27 ott 20224,844,884,754,884,8812.013
26 ott 20224,804,884,694,804,8020.976
25 ott 20224,884,884,684,754,7512.242
24 ott 20224,704,864,634,784,7822.444
21 ott 20224,594,684,534,584,589.758
20 ott 20224,554,884,554,674,6727.523
19 ott 20224,504,704,414,654,6525.167
18 ott 20224,354,584,234,504,5051.824
17 ott 20224,304,344,134,204,2018.855
14 ott 20224,264,284,134,214,2140.947
13 ott 20224,264,324,134,134,1351.138
12 ott 20224,324,454,264,264,2630.391
11 ott 20224,304,374,254,264,265.280
10 ott 20224,384,524,254,284,2826.268
07 ott 20224,304,514,304,394,399.552
06 ott 20224,554,554,304,304,3039.490
05 ott 20224,554,554,374,374,378.913
04 ott 20224,504,554,424,494,4912.994
03 ott 20224,704,704,324,424,42122.405
30 set 20224,684,684,314,474,4773.666
29 set 20224,854,854,554,574,5793.157
28 set 20224,924,924,824,894,8925.467
27 set 20224,864,884,814,874,8717.935
26 set 20224,904,904,764,834,8310.092
23 set 20224,804,894,754,894,8941.065
22 set 20224,934,944,804,804,808.412
21 set 20224,764,904,764,904,9018.625
20 set 20224,904,904,734,754,7525.723
19 set 20224,844,894,734,894,8921.150
16 set 20224,824,934,674,934,9328.839
15 set 20224,954,984,794,864,8628.795
14 set 20225,005,034,935,025,0227.075
13 set 20225,035,315,005,005,0083.457
12 set 20224,725,034,725,035,0322.654
09 set 20224,564,794,564,744,7424.828
08 set 20224,684,684,534,654,6550.555
07 set 20224,784,784,534,724,7247.704
06 set 20224,804,804,654,654,6533.315
05 set 20224,774,834,774,804,806.983
02 set 20224,804,904,784,844,8463.420
01 set 20224,904,974,794,804,8038.577
31 ago 20224,904,904,784,804,8010.522
30 ago 20224,844,954,804,804,8026.762
29 ago 20224,804,904,804,864,862.266
26 ago 20224,844,984,824,824,8212.944
25 ago 20224,945,084,864,864,8621.022
24 ago 20225,075,074,954,994,9916.465
23 ago 20225,005,125,005,125,123.447
22 ago 20225,195,195,045,065,0610.627
19 ago 20225,165,255,135,225,2217.558
18 ago 20225,105,215,105,165,165.955
17 ago 20225,305,305,105,105,1018.662
16 ago 20225,315,315,205,205,2010.853
12 ago 20225,255,355,255,255,2532.450
11 ago 20225,255,365,215,255,2545.084
10 ago 20225,245,255,215,215,2114.073
09 ago 20225,355,355,215,215,2115.144
08 ago 20225,365,365,215,355,357.440
05 ago 20225,225,375,135,205,2036.457
04 ago 20225,505,795,355,355,3583.045
03 ago 20225,145,605,125,525,5280.771
02 ago 20225,005,134,935,045,0432.978
01 ago 20224,855,054,855,055,0522.808
29 lug 20224,814,884,814,844,8417.486
28 lug 20224,764,834,754,804,809.336
27 lug 20224,764,794,724,794,798.849
26 lug 20224,804,844,724,724,724.540
25 lug 20225,055,054,764,894,8913.462
22 lug 20224,874,894,784,844,848.833
21 lug 20224,824,864,764,804,8024.850
20 lug 20224,894,954,794,844,8413.315
19 lug 20224,884,914,794,904,9010.250
18 lug 20225,055,054,774,844,8418.567
15 lug 20224,954,954,724,764,7616.777
*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...