Italia markets open in 7 hours 3 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
7,28-0,21 (-2,80%)
Alla chiusura: 06:35PM CEST
Periodo di tempo:
27 mar 2022 - 27 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mar 20237,507,507,247,287,2894.459
23 mar 20237,527,557,407,497,4958.854
22 mar 20237,497,527,357,457,4530.693
21 mar 20237,357,537,357,417,4166.545
20 mar 20237,287,387,037,357,3573.628
17 mar 20237,497,497,117,227,2266.909
16 mar 20237,317,427,207,397,3964.845
15 mar 20237,547,547,077,147,1470.804
14 mar 20237,327,537,227,537,5397.258
13 mar 20237,317,396,857,187,18143.048
10 mar 20237,307,507,107,467,4692.126
09 mar 20237,597,607,367,457,4595.402
08 mar 20237,767,857,507,607,60155.309
07 mar 20237,367,777,367,697,69112.215
06 mar 20237,577,627,407,407,4059.738
03 mar 20237,507,597,367,467,4636.745
02 mar 20237,477,507,277,357,3553.849
01 mar 20237,387,607,357,357,3571.059
28 feb 20237,457,657,367,477,4791.348
27 feb 20237,037,497,017,447,44179.183
24 feb 20237,077,287,007,057,0551.631
23 feb 20237,107,106,927,037,03111.627
22 feb 20237,197,307,077,097,0953.372
21 feb 20237,117,347,057,307,30138.551
20 feb 20237,107,117,017,047,0453.850
17 feb 20236,927,066,917,027,0256.777
16 feb 20236,987,056,906,956,9549.278
15 feb 20237,007,076,907,037,0356.247
14 feb 20237,047,066,886,906,9073.637
13 feb 20236,787,096,787,007,0092.157
10 feb 20236,886,986,636,866,8666.873
09 feb 20236,907,106,906,916,9147.173
08 feb 20236,987,116,826,926,92195.087
07 feb 20236,827,006,827,007,0064.859
06 feb 20236,947,006,706,816,8186.712
03 feb 20236,716,966,716,956,9539.877
02 feb 20236,886,906,766,836,8361.227
01 feb 20236,636,906,566,736,73126.132
31 gen 20236,606,616,406,606,6069.710
30 gen 20236,596,656,476,586,58104.213
27 gen 20236,426,606,366,596,59120.525
26 gen 20236,376,446,306,386,3870.596
25 gen 20236,436,616,286,356,35135.409
24 gen 20236,206,506,016,376,37170.039
23 gen 20236,166,286,046,186,1863.401
20 gen 20235,826,155,816,086,0865.727
19 gen 20235,835,965,815,825,8223.742
18 gen 20235,805,915,785,915,9121.763
17 gen 20235,845,845,735,735,7313.789
16 gen 20235,885,885,755,835,8313.121
13 gen 20235,755,835,715,795,7915.289
12 gen 20235,635,805,635,745,7426.260
11 gen 20235,785,785,635,635,6311.363
10 gen 20235,795,815,685,685,688.390
09 gen 20235,715,855,715,755,759.719
06 gen 20235,765,835,755,755,751.538
05 gen 20235,855,855,745,765,767.653
04 gen 20235,715,835,685,825,8215.169
03 gen 20235,705,825,655,735,7313.445
02 gen 20235,665,765,665,765,763.886
30 dic 20225,645,675,585,675,678.659
29 dic 20225,755,755,645,645,6416.099
28 dic 20225,705,785,695,695,699.415
27 dic 20225,705,855,705,765,7617.777
23 dic 20225,775,785,535,705,7060.968
22 dic 20225,805,805,675,805,8025.073
21 dic 20225,505,705,505,705,7013.151
20 dic 20225,505,545,405,545,5426.457
19 dic 20225,715,715,515,625,6212.170
16 dic 20225,705,705,505,595,5910.365
15 dic 20225,895,895,615,615,6119.697
14 dic 20225,745,855,735,825,827.830
13 dic 20225,745,855,735,745,7424.494
12 dic 20225,755,895,685,785,7862.349
09 dic 20225,805,855,715,855,8520.268
08 dic 20225,805,805,645,805,8010.180
07 dic 20225,805,905,665,665,6644.995
06 dic 20225,795,905,755,805,8094.640
05 dic 20225,625,845,625,845,8448.197
02 dic 20225,635,775,605,625,6222.523
01 dic 20225,705,745,615,745,7431.662
30 nov 20225,485,735,485,655,6563.824
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
*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...