Italia markets closed

Take Off S.p.A. (TKO.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
3,6600+0,0200 (+0,55%)
Alla chiusura: 11:30AM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 lug 20223,61003,66003,58503,66003,6600758
01 lug 20223,64003,64003,64003,64003,6400400
30 giu 20223,77003,77003,77003,77003,7700-
29 giu 20223,77003,77003,77003,77003,7700400
28 giu 20223,70003,70503,70003,70503,70501.200
27 giu 20223,56003,56003,56003,56003,5600185
24 giu 20223,57003,57003,55503,55503,5550800
23 giu 20223,62003,70003,55503,64003,64001.128
22 giu 20223,67503,80003,55003,71003,71003.765
21 giu 20223,70503,80003,70003,80003,80001.615
20 giu 20223,72003,74003,70003,74003,74002.700
17 giu 20223,89003,89003,89003,89003,8900-
16 giu 20223,96003,96003,72003,89003,89007.150
15 giu 20223,93003,98003,93003,98003,98001.000
14 giu 20223,98504,06503,98504,06504,0650400
13 giu 20224,08004,12503,83003,88003,88003.825
10 giu 20224,28004,28003,98003,98003,98007.078
09 giu 20224,32004,32004,18004,18004,18006.283
08 giu 20224,40004,40004,40004,40004,4000-
07 giu 20224,40004,40004,40004,40004,4000225
06 giu 20224,60004,60004,40004,41004,410010.566
03 giu 20224,61004,70004,61004,61004,6100950
02 giu 20224,70004,70004,70004,70004,7000400
01 giu 20224,88004,88004,61004,63004,63004.000
31 mag 20224,79004,79004,79004,79004,7900-
30 mag 20224,80504,85004,71004,79004,790013.200
27 mag 20225,00005,00004,86004,86004,86001.342.800
26 mag 20224,99005,19004,74005,18005,180041.200
25 mag 20225,06005,14004,90004,90004,900017.600
24 mag 20225,15005,20005,10005,20005,20007.600
23 mag 20225,19005,19005,19005,19005,1900400
20 mag 20225,00005,05005,00005,05005,05005.600
19 mag 20224,99504,99504,99504,99504,9950-
18 mag 20224,86005,00004,86004,99504,99504.800
17 mag 20224,41004,80004,41004,80004,80003.600
16 mag 20224,51504,51504,51504,51504,5150400
13 mag 20224,53004,60004,28004,50004,500016.400
12 mag 20224,80504,80504,46004,48004,480012.000
11 mag 20224,98004,98004,98004,98004,9800-
10 mag 20224,82004,98004,82004,98004,98004.000
09 mag 20224,98004,98004,78004,83004,83002.400
06 mag 20224,90004,90004,74504,74504,74501.200
05 mag 20225,16005,17005,09005,09005,090019.600
04 mag 20225,38005,38005,10005,15005,150079.600
03 mag 20225,47005,60005,25005,38005,380052.400
02 mag 20225,21005,64005,08005,50005,500015.200
02 mag 20220.18 Dividendo
29 apr 20224,99505,21004,99505,21005,03004.400
28 apr 20224,98004,98004,95004,95004,77902.800
27 apr 20224,88004,88004,88004,88004,7114-
26 apr 20224,88005,00004,84004,88004,71146.800
25 apr 20224,80004,80004,78004,78004,614915.600
22 apr 20224,61504,84004,60004,84004,672814.800
21 apr 20224,62504,62504,62504,62504,4652800
20 apr 20224,62504,68004,62004,62504,46526.000
19 apr 20224,70004,70004,58004,62504,46524.800
14 apr 20224,73504,73504,69004,69004,52801.200
13 apr 20224,55504,55504,55504,55504,3976400
12 apr 20224,58004,72004,57504,62004,46048.000
11 apr 20224,43504,65004,43504,65004,48934.000
08 apr 20224,40004,54004,35004,41004,257613.600
07 apr 20224,49004,50004,30004,30004,151416.800
06 apr 20224,34504,34504,34504,34504,19491.200
05 apr 20224,33004,40004,30004,40004,24803.600
04 apr 20224,08004,33004,08004,33004,180418.800
01 apr 20224,13004,13004,12004,12003,97771.200
31 mar 20224,20004,20004,20004,20004,0549800
30 mar 20224,28004,28004,16004,16004,016316.800
29 mar 20224,29004,40004,16004,28004,132112.400
28 mar 20224,03504,30004,03004,27004,12259.600
25 mar 20224,04004,24004,04004,10003,95838.800
24 mar 20224,04004,04004,04004,04003,9004-
23 mar 20224,04004,04004,04004,04003,9004-
22 mar 20224,04004,04004,04004,04003,9004400
21 mar 20224,03004,03004,03004,03003,8908-
18 mar 20224,00004,03004,00004,03003,89081.200
17 mar 20224,20004,20004,02504,02503,88594.800
16 mar 20223,99504,28003,99504,26004,112812.800
15 mar 20223,85003,95003,84503,95003,81353.200
14 mar 20223,74003,74003,74003,74003,6108400
11 mar 20223,70003,70003,70003,70003,5722-
10 mar 20223,70003,70003,70003,70003,5722400
09 mar 20223,48003,68503,48003,68003,55294.000
08 mar 20223,41503,45003,31503,31503,20053.200
07 mar 20223,43003,43003,19003,41503,29708.000
04 mar 20223,77503,78003,56503,56503,44183.600
03 mar 20223,68003,68003,68003,68003,5529-
02 mar 20223,68003,68003,68003,68003,55291.200
01 mar 20223,67503,76003,67503,74003,61082.400
28 feb 20223,76003,76003,67503,67503,54802.000
25 feb 20223,92003,92003,77003,78003,649410.400
24 feb 20223,80003,90003,74003,74003,61086.000
23 feb 20224,08004,08004,00004,00003,86181.200
22 feb 20223,95003,98003,95003,98003,84251.200
21 feb 20224,14004,14004,01004,04503,90522.800
18 feb 20224,10004,20004,00004,20004,054941.200
17 feb 20224,00004,10003,96004,10003,95838.800
16 feb 20224,00004,03503,98004,00003,86185.600
15 feb 20224,00504,05003,98003,98003,842510.800
14 feb 20224,10504,10504,10004,10003,95834.400
*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...