TKO.MI - Take Off S.p.A.

Milan - Milan Prezzo differito. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 giu 20232,44002,44002,44002,44002,44004.700
05 giu 20232,38002,46002,36002,42002,42007.600
02 giu 20232,34002,42002,34002,34002,34006.490
01 giu 20232,30002,30002,30002,30002,300019.200
31 mag 20232,32002,32002,26002,26002,26007.900
30 mag 20232,30002,46002,28002,32002,320035.201
29 mag 20232,30002,32002,26002,30002,300024.541
26 mag 20232,34002,36002,30002,36002,360034.691
25 mag 20232,42002,42002,32002,34002,340044.708
24 mag 20232,50002,50002,32002,38002,3800106.349
23 mag 20232,58002,60002,50002,56002,560057.713
22 mag 20232,56002,60002,56002,60002,60008.405
19 mag 20232,62002,64002,62002,64002,64001.200
18 mag 20232,60002,70002,60002,64002,640022.950
17 mag 20232,62002,62002,54002,62002,62002.595
16 mag 20232,70002,70002,70002,70002,7000985
15 mag 20232,72002,72002,60002,68002,68005.850
12 mag 20232,70002,74002,70002,74002,74001.900
11 mag 20232,72002,72002,72002,72002,7200250
10 mag 20232,86002,86002,70002,70002,70004.555
09 mag 20232,86002,86002,86002,86002,8600500
08 mag 20233,00003,00002,86002,86002,86007.141
08 mag 20230.06 Dividendo
05 mag 20233,00003,00003,00003,00002,9400-
04 mag 20233,04003,04003,00003,00002,9400654
03 mag 20233,02003,10003,02003,10003,03801.642
02 mag 20233,12003,20002,92003,20003,136010.224
02 mag 20230.06 Dividendo
28 apr 20233,28003,28003,12003,12002,99882.800
27 apr 20233,30003,30003,30003,30003,17184.140
26 apr 20233,28003,38003,26003,30003,171811.116
25 apr 20233,32003,32003,32003,32003,1910900
24 apr 20233,32003,46003,32003,40003,267910.912
21 apr 20233,20003,34003,20003,20003,07579.964
20 apr 20233,10003,30003,10003,18003,05657.216
19 apr 20233,06003,18002,92003,10002,97969.238
18 apr 20233,04003,04002,84002,98002,864212.514
17 apr 20233,12003,12003,06003,08002,96043.517
14 apr 20233,20003,20003,20003,20003,0757500
13 apr 20233,24003,24003,24003,24003,1141650
12 apr 20233,36003,36003,20003,20003,07571.830
11 apr 20233,30003,30003,30003,30003,1718500
06 apr 20233,44003,44003,30003,30003,17181.519
05 apr 20233,34003,44003,34003,44003,30641.003
04 apr 20233,40003,44003,38003,38003,24871.823
03 apr 20233,40003,40003,38003,40003,26791.864
31 mar 20233,29003,40003,28003,40003,26791.370
30 mar 20233,42003,42003,39503,39503,2631654
29 mar 20233,60003,65003,30003,46003,325611.255
28 mar 20233,30003,30003,30003,30003,1718-
27 mar 20233,30003,30003,30003,30003,1718-
24 mar 20233,30003,30003,30003,30003,1718-
23 mar 20233,30003,30003,30003,30003,1718-
22 mar 20233,30003,30003,30003,30003,17185
21 mar 20233,18003,27003,10503,16003,03723.827
20 mar 20233,11003,11003,11003,11002,9892150
17 mar 20233,25003,25003,11003,13003,00845.915
16 mar 20233,26003,26003,20003,23003,104510.129
15 mar 20233,26503,30003,26503,27003,1430729
14 mar 20233,34503,40003,24503,38003,24875.540
13 mar 20233,37003,37003,37003,37003,2391-
10 mar 20233,40003,40003,24003,37003,23912.892
09 mar 20233,50003,50003,35503,40003,26794.424
08 mar 20233,51003,57003,49003,49003,35447.299
07 mar 20233,60003,65003,60003,65003,50822.400
06 mar 20233,53003,53003,53003,53003,39291.000
03 mar 20233,72003,72003,49503,60003,46026.137
02 mar 20233,67003,67003,56003,56003,42171.646
01 mar 20233,70003,80003,70003,74003,5947927
28 feb 20233,70003,70003,70003,70003,5563-
27 feb 20233,70003,70003,70003,70003,5563766
24 feb 20233,72003,72003,70003,70003,5563481
23 feb 20233,83003,83003,71003,74503,59952.555
22 feb 20233,84003,84003,83003,83003,68121.950
21 feb 20233,90003,94003,90003,90003,74853.529
20 feb 20233,90003,90003,90003,90003,7485150
17 feb 20233,86004,00003,86004,00003,844611.001
16 feb 20233,93003,93003,93003,93003,7773-
15 feb 20233,90003,93003,89003,93003,77731.887
14 feb 20233,91003,95003,90003,95003,7966473
13 feb 20233,92003,95003,92003,95003,7966260
10 feb 20233,94003,95003,93003,93003,77734.800
09 feb 20233,95003,98003,94003,95003,79664.752
08 feb 20234,11004,11003,94003,94003,786916.513
07 feb 20234,13504,13503,91004,00003,844631.981
06 feb 20234,16504,36504,15004,17004,008021.282
03 feb 20234,24004,24004,20004,24004,0753264.600
02 feb 20234,24004,24004,24004,24004,0753150
01 feb 20234,30004,30004,17504,24004,07533.500
31 gen 20234,30004,30004,30004,30004,1330-
30 gen 20234,21504,30004,16504,30004,13305.447
27 gen 20234,20004,41504,20004,41504,2435883
26 gen 20234,22004,22004,22004,22004,05615
25 gen 20234,13004,20004,03004,03003,87352.505
24 gen 20234,20004,22004,20004,22004,0561500
23 gen 20234,25004,25004,25004,25004,084950
20 gen 20234,22004,22004,20004,20004,0368630
19 gen 20234,20004,20004,20004,20004,0368150
18 gen 20234,25004,25004,25004,25004,0849-
17 gen 20234,25004,25004,25004,25004,08495
*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...