TKO.MI - Take Off S.p.A.
Milan - Milan Prezzo differito. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 giu 2023 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 4.700 |
| 05 giu 2023 | 2,3800 | 2,4600 | 2,3600 | 2,4200 | 2,4200 | 7.600 |
| 02 giu 2023 | 2,3400 | 2,4200 | 2,3400 | 2,3400 | 2,3400 | 6.490 |
| 01 giu 2023 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 19.200 |
| 31 mag 2023 | 2,3200 | 2,3200 | 2,2600 | 2,2600 | 2,2600 | 7.900 |
| 30 mag 2023 | 2,3000 | 2,4600 | 2,2800 | 2,3200 | 2,3200 | 35.201 |
| 29 mag 2023 | 2,3000 | 2,3200 | 2,2600 | 2,3000 | 2,3000 | 24.541 |
| 26 mag 2023 | 2,3400 | 2,3600 | 2,3000 | 2,3600 | 2,3600 | 34.691 |
| 25 mag 2023 | 2,4200 | 2,4200 | 2,3200 | 2,3400 | 2,3400 | 44.708 |
| 24 mag 2023 | 2,5000 | 2,5000 | 2,3200 | 2,3800 | 2,3800 | 106.349 |
| 23 mag 2023 | 2,5800 | 2,6000 | 2,5000 | 2,5600 | 2,5600 | 57.713 |
| 22 mag 2023 | 2,5600 | 2,6000 | 2,5600 | 2,6000 | 2,6000 | 8.405 |
| 19 mag 2023 | 2,6200 | 2,6400 | 2,6200 | 2,6400 | 2,6400 | 1.200 |
| 18 mag 2023 | 2,6000 | 2,7000 | 2,6000 | 2,6400 | 2,6400 | 22.950 |
| 17 mag 2023 | 2,6200 | 2,6200 | 2,5400 | 2,6200 | 2,6200 | 2.595 |
| 16 mag 2023 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 985 |
| 15 mag 2023 | 2,7200 | 2,7200 | 2,6000 | 2,6800 | 2,6800 | 5.850 |
| 12 mag 2023 | 2,7000 | 2,7400 | 2,7000 | 2,7400 | 2,7400 | 1.900 |
| 11 mag 2023 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 250 |
| 10 mag 2023 | 2,8600 | 2,8600 | 2,7000 | 2,7000 | 2,7000 | 4.555 |
| 09 mag 2023 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 500 |
| 08 mag 2023 | 3,0000 | 3,0000 | 2,8600 | 2,8600 | 2,8600 | 7.141 |
| 08 mag 2023 | 0.06 Dividendo | |||||
| 05 mag 2023 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 2,9400 | - |
| 04 mag 2023 | 3,0400 | 3,0400 | 3,0000 | 3,0000 | 2,9400 | 654 |
| 03 mag 2023 | 3,0200 | 3,1000 | 3,0200 | 3,1000 | 3,0380 | 1.642 |
| 02 mag 2023 | 3,1200 | 3,2000 | 2,9200 | 3,2000 | 3,1360 | 10.224 |
| 02 mag 2023 | 0.06 Dividendo | |||||
| 28 apr 2023 | 3,2800 | 3,2800 | 3,1200 | 3,1200 | 2,9988 | 2.800 |
| 27 apr 2023 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,1718 | 4.140 |
| 26 apr 2023 | 3,2800 | 3,3800 | 3,2600 | 3,3000 | 3,1718 | 11.116 |
| 25 apr 2023 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,1910 | 900 |
| 24 apr 2023 | 3,3200 | 3,4600 | 3,3200 | 3,4000 | 3,2679 | 10.912 |
| 21 apr 2023 | 3,2000 | 3,3400 | 3,2000 | 3,2000 | 3,0757 | 9.964 |
| 20 apr 2023 | 3,1000 | 3,3000 | 3,1000 | 3,1800 | 3,0565 | 7.216 |
| 19 apr 2023 | 3,0600 | 3,1800 | 2,9200 | 3,1000 | 2,9796 | 9.238 |
| 18 apr 2023 | 3,0400 | 3,0400 | 2,8400 | 2,9800 | 2,8642 | 12.514 |
| 17 apr 2023 | 3,1200 | 3,1200 | 3,0600 | 3,0800 | 2,9604 | 3.517 |
| 14 apr 2023 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,0757 | 500 |
| 13 apr 2023 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,1141 | 650 |
| 12 apr 2023 | 3,3600 | 3,3600 | 3,2000 | 3,2000 | 3,0757 | 1.830 |
| 11 apr 2023 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,1718 | 500 |
| 06 apr 2023 | 3,4400 | 3,4400 | 3,3000 | 3,3000 | 3,1718 | 1.519 |
| 05 apr 2023 | 3,3400 | 3,4400 | 3,3400 | 3,4400 | 3,3064 | 1.003 |
| 04 apr 2023 | 3,4000 | 3,4400 | 3,3800 | 3,3800 | 3,2487 | 1.823 |
| 03 apr 2023 | 3,4000 | 3,4000 | 3,3800 | 3,4000 | 3,2679 | 1.864 |
| 31 mar 2023 | 3,2900 | 3,4000 | 3,2800 | 3,4000 | 3,2679 | 1.370 |
| 30 mar 2023 | 3,4200 | 3,4200 | 3,3950 | 3,3950 | 3,2631 | 654 |
| 29 mar 2023 | 3,6000 | 3,6500 | 3,3000 | 3,4600 | 3,3256 | 11.255 |
| 28 mar 2023 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,1718 | - |
| 27 mar 2023 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,1718 | - |
| 24 mar 2023 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,1718 | - |
| 23 mar 2023 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,1718 | - |
| 22 mar 2023 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,1718 | 5 |
| 21 mar 2023 | 3,1800 | 3,2700 | 3,1050 | 3,1600 | 3,0372 | 3.827 |
| 20 mar 2023 | 3,1100 | 3,1100 | 3,1100 | 3,1100 | 2,9892 | 150 |
| 17 mar 2023 | 3,2500 | 3,2500 | 3,1100 | 3,1300 | 3,0084 | 5.915 |
| 16 mar 2023 | 3,2600 | 3,2600 | 3,2000 | 3,2300 | 3,1045 | 10.129 |
| 15 mar 2023 | 3,2650 | 3,3000 | 3,2650 | 3,2700 | 3,1430 | 729 |
| 14 mar 2023 | 3,3450 | 3,4000 | 3,2450 | 3,3800 | 3,2487 | 5.540 |
| 13 mar 2023 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | 3,2391 | - |
| 10 mar 2023 | 3,4000 | 3,4000 | 3,2400 | 3,3700 | 3,2391 | 2.892 |
| 09 mar 2023 | 3,5000 | 3,5000 | 3,3550 | 3,4000 | 3,2679 | 4.424 |
| 08 mar 2023 | 3,5100 | 3,5700 | 3,4900 | 3,4900 | 3,3544 | 7.299 |
| 07 mar 2023 | 3,6000 | 3,6500 | 3,6000 | 3,6500 | 3,5082 | 2.400 |
| 06 mar 2023 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | 3,3929 | 1.000 |
| 03 mar 2023 | 3,7200 | 3,7200 | 3,4950 | 3,6000 | 3,4602 | 6.137 |
| 02 mar 2023 | 3,6700 | 3,6700 | 3,5600 | 3,5600 | 3,4217 | 1.646 |
| 01 mar 2023 | 3,7000 | 3,8000 | 3,7000 | 3,7400 | 3,5947 | 927 |
| 28 feb 2023 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,5563 | - |
| 27 feb 2023 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,5563 | 766 |
| 24 feb 2023 | 3,7200 | 3,7200 | 3,7000 | 3,7000 | 3,5563 | 481 |
| 23 feb 2023 | 3,8300 | 3,8300 | 3,7100 | 3,7450 | 3,5995 | 2.555 |
| 22 feb 2023 | 3,8400 | 3,8400 | 3,8300 | 3,8300 | 3,6812 | 1.950 |
| 21 feb 2023 | 3,9000 | 3,9400 | 3,9000 | 3,9000 | 3,7485 | 3.529 |
| 20 feb 2023 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,7485 | 150 |
| 17 feb 2023 | 3,8600 | 4,0000 | 3,8600 | 4,0000 | 3,8446 | 11.001 |
| 16 feb 2023 | 3,9300 | 3,9300 | 3,9300 | 3,9300 | 3,7773 | - |
| 15 feb 2023 | 3,9000 | 3,9300 | 3,8900 | 3,9300 | 3,7773 | 1.887 |
| 14 feb 2023 | 3,9100 | 3,9500 | 3,9000 | 3,9500 | 3,7966 | 473 |
| 13 feb 2023 | 3,9200 | 3,9500 | 3,9200 | 3,9500 | 3,7966 | 260 |
| 10 feb 2023 | 3,9400 | 3,9500 | 3,9300 | 3,9300 | 3,7773 | 4.800 |
| 09 feb 2023 | 3,9500 | 3,9800 | 3,9400 | 3,9500 | 3,7966 | 4.752 |
| 08 feb 2023 | 4,1100 | 4,1100 | 3,9400 | 3,9400 | 3,7869 | 16.513 |
| 07 feb 2023 | 4,1350 | 4,1350 | 3,9100 | 4,0000 | 3,8446 | 31.981 |
| 06 feb 2023 | 4,1650 | 4,3650 | 4,1500 | 4,1700 | 4,0080 | 21.282 |
| 03 feb 2023 | 4,2400 | 4,2400 | 4,2000 | 4,2400 | 4,0753 | 264.600 |
| 02 feb 2023 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 4,0753 | 150 |
| 01 feb 2023 | 4,3000 | 4,3000 | 4,1750 | 4,2400 | 4,0753 | 3.500 |
| 31 gen 2023 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,1330 | - |
| 30 gen 2023 | 4,2150 | 4,3000 | 4,1650 | 4,3000 | 4,1330 | 5.447 |
| 27 gen 2023 | 4,2000 | 4,4150 | 4,2000 | 4,4150 | 4,2435 | 883 |
| 26 gen 2023 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 4,0561 | 5 |
| 25 gen 2023 | 4,1300 | 4,2000 | 4,0300 | 4,0300 | 3,8735 | 2.505 |
| 24 gen 2023 | 4,2000 | 4,2200 | 4,2000 | 4,2200 | 4,0561 | 500 |
| 23 gen 2023 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,0849 | 50 |
| 20 gen 2023 | 4,2200 | 4,2200 | 4,2000 | 4,2000 | 4,0368 | 630 |
| 19 gen 2023 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,0368 | 150 |
| 18 gen 2023 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,0849 | - |
| 17 gen 2023 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,0849 | 5 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.