Italia markets open in 2 hours 59 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
7,05+0,01 (+0,14%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
27 set 2022 - 27 set 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 set 20237,187,186,917,057,0570.945
25 set 20237,267,287,007,047,0490.206
22 set 20237,407,407,207,307,3070.224
21 set 20237,597,607,347,347,3458.129
20 set 20237,507,557,447,547,5428.852
19 set 20237,577,577,377,467,4637.275
18 set 20237,597,637,427,487,4860.152
15 set 20237,777,797,607,617,6148.700
14 set 20237,727,777,667,747,7447.587
13 set 20237,627,727,527,727,7247.845
12 set 20237,587,617,467,557,5542.139
11 set 20237,767,837,557,587,5847.619
08 set 20238,018,347,507,697,69322.952
07 set 20237,418,147,417,947,94217.134
06 set 20237,727,727,387,477,47120.415
05 set 20237,697,767,617,727,7228.689
04 set 20237,647,677,597,677,6727.245
01 set 20237,747,747,537,537,5326.721
31 ago 20237,707,717,567,667,6622.404
30 ago 20237,697,697,557,647,6411.054
29 ago 20237,617,727,537,657,6525.743
28 ago 20237,447,647,447,647,6418.353
25 ago 20237,607,607,487,517,5124.732
24 ago 20237,667,697,547,597,5928.702
23 ago 20237,877,877,527,617,6122.298
22 ago 20237,907,907,637,647,6417.493
21 ago 20237,407,827,317,737,7333.278
18 ago 20237,707,727,427,557,5569.708
17 ago 20237,987,987,707,707,7018.088
16 ago 20237,988,047,857,867,8641.287
14 ago 20237,847,967,757,907,9024.764
11 ago 20237,857,887,717,847,8424.639
10 ago 20237,907,907,627,767,7642.579
09 ago 20237,887,927,787,797,7921.141
08 ago 20237,807,857,737,757,7514.858
07 ago 20238,088,107,747,777,7772.891
04 ago 20237,808,047,698,048,0477.225
03 ago 20237,657,797,487,657,6552.439
02 ago 20237,557,627,457,557,5531.066
01 ago 20237,727,727,507,507,5024.017
31 lug 20237,677,697,557,607,6023.852
28 lug 20237,657,727,557,677,6722.748
27 lug 20237,467,647,467,627,6219.565
26 lug 20237,637,637,417,457,4539.307
25 lug 20237,567,647,537,557,5522.938
24 lug 20237,367,527,367,517,5119.291
21 lug 20237,597,597,367,407,4046.905
20 lug 20237,607,677,417,497,49130.425
19 lug 20237,617,717,607,607,6044.388
18 lug 20237,727,777,637,637,6354.630
17 lug 20237,907,937,707,757,7553.596
14 lug 20237,877,907,787,827,8227.901
13 lug 20237,977,977,807,847,8447.112
12 lug 20237,907,947,817,907,9026.586
11 lug 20237,957,987,797,797,7950.892
10 lug 20237,857,957,797,907,9041.194
07 lug 20237,807,957,747,907,9026.186
06 lug 20237,947,947,707,747,7443.493
05 lug 20237,888,017,827,917,9183.813
04 lug 20237,847,887,657,837,8380.402
03 lug 20237,857,937,737,787,7848.213
30 giu 20237,787,927,787,847,8456.166
29 giu 20237,757,827,647,787,7848.495
28 giu 20237,547,817,477,757,7545.187
27 giu 20237,687,687,467,477,4760.746
26 giu 20237,557,637,447,557,5541.222
23 giu 20237,707,707,507,557,5537.819
22 giu 20237,657,747,427,707,70108.157
21 giu 20237,717,827,577,647,6474.446
20 giu 20237,977,977,717,717,7157.382
19 giu 20237,997,997,757,817,81117.674
16 giu 20238,008,047,937,977,97118.326
15 giu 20238,158,157,908,008,0048.753
14 giu 20238,028,137,988,128,1239.852
13 giu 20238,058,137,968,058,0563.131
12 giu 20238,038,067,898,048,0456.062
09 giu 20238,168,167,978,138,1337.298
08 giu 20238,118,177,938,098,09148.897
07 giu 20238,088,217,978,108,1050.629
06 giu 20238,178,197,948,098,09128.675
05 giu 20238,478,478,138,268,2640.004
02 giu 20238,388,408,248,388,3846.486
01 giu 20238,588,618,258,358,3554.433
31 mag 20238,488,608,388,388,3888.855
30 mag 20238,658,768,608,628,6277.829
29 mag 20238,698,698,438,608,6026.281
26 mag 20238,688,698,548,618,6161.503
25 mag 20238,358,658,308,658,6597.893
24 mag 20238,238,358,068,308,30186.381
23 mag 20238,588,588,288,368,36100.857
22 mag 20238,698,808,568,578,5794.726
19 mag 20238,598,698,478,618,6176.537
18 mag 20238,678,678,428,508,5061.379
17 mag 20238,508,718,348,658,65165.770
16 mag 20238,148,428,048,428,42103.501
15 mag 20237,908,177,858,108,1096.663
12 mag 20238,298,397,857,867,86221.728
11 mag 20238,608,637,938,298,29386.625
10 mag 20238,658,758,458,538,5399.895
09 mag 20238,558,588,428,588,5872.215
*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...