Italia markets closed
Dow Jones
31.097,26 +321,86 (+1,05%) Nasdaq
11.127,84 +99,14 (+0,90%) Nikkei 225
26.153,81 +218,19 (+0,84%) EUR/USD
1,0430 +0,0003 (+0,03%) BTC-EUR
18.982,28 +587,46 (+3,19%) CMC Crypto 200
428,79 +8,65 (+2,06%)
Take Off S.p.A. (TKO.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 11:30AM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 04 lug 2022 | 3,6100 | 3,6600 | 3,5850 | 3,6600 | 3,6600 | 758 |
| 01 lug 2022 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 400 |
| 30 giu 2022 | 3,7700 | 3,7700 | 3,7700 | 3,7700 | 3,7700 | - |
| 29 giu 2022 | 3,7700 | 3,7700 | 3,7700 | 3,7700 | 3,7700 | 400 |
| 28 giu 2022 | 3,7000 | 3,7050 | 3,7000 | 3,7050 | 3,7050 | 1.200 |
| 27 giu 2022 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 185 |
| 24 giu 2022 | 3,5700 | 3,5700 | 3,5550 | 3,5550 | 3,5550 | 800 |
| 23 giu 2022 | 3,6200 | 3,7000 | 3,5550 | 3,6400 | 3,6400 | 1.128 |
| 22 giu 2022 | 3,6750 | 3,8000 | 3,5500 | 3,7100 | 3,7100 | 3.765 |
| 21 giu 2022 | 3,7050 | 3,8000 | 3,7000 | 3,8000 | 3,8000 | 1.615 |
| 20 giu 2022 | 3,7200 | 3,7400 | 3,7000 | 3,7400 | 3,7400 | 2.700 |
| 17 giu 2022 | 3,8900 | 3,8900 | 3,8900 | 3,8900 | 3,8900 | - |
| 16 giu 2022 | 3,9600 | 3,9600 | 3,7200 | 3,8900 | 3,8900 | 7.150 |
| 15 giu 2022 | 3,9300 | 3,9800 | 3,9300 | 3,9800 | 3,9800 | 1.000 |
| 14 giu 2022 | 3,9850 | 4,0650 | 3,9850 | 4,0650 | 4,0650 | 400 |
| 13 giu 2022 | 4,0800 | 4,1250 | 3,8300 | 3,8800 | 3,8800 | 3.825 |
| 10 giu 2022 | 4,2800 | 4,2800 | 3,9800 | 3,9800 | 3,9800 | 7.078 |
| 09 giu 2022 | 4,3200 | 4,3200 | 4,1800 | 4,1800 | 4,1800 | 6.283 |
| 08 giu 2022 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
| 07 giu 2022 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 225 |
| 06 giu 2022 | 4,6000 | 4,6000 | 4,4000 | 4,4100 | 4,4100 | 10.566 |
| 03 giu 2022 | 4,6100 | 4,7000 | 4,6100 | 4,6100 | 4,6100 | 950 |
| 02 giu 2022 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 400 |
| 01 giu 2022 | 4,8800 | 4,8800 | 4,6100 | 4,6300 | 4,6300 | 4.000 |
| 31 mag 2022 | 4,7900 | 4,7900 | 4,7900 | 4,7900 | 4,7900 | - |
| 30 mag 2022 | 4,8050 | 4,8500 | 4,7100 | 4,7900 | 4,7900 | 13.200 |
| 27 mag 2022 | 5,0000 | 5,0000 | 4,8600 | 4,8600 | 4,8600 | 1.342.800 |
| 26 mag 2022 | 4,9900 | 5,1900 | 4,7400 | 5,1800 | 5,1800 | 41.200 |
| 25 mag 2022 | 5,0600 | 5,1400 | 4,9000 | 4,9000 | 4,9000 | 17.600 |
| 24 mag 2022 | 5,1500 | 5,2000 | 5,1000 | 5,2000 | 5,2000 | 7.600 |
| 23 mag 2022 | 5,1900 | 5,1900 | 5,1900 | 5,1900 | 5,1900 | 400 |
| 20 mag 2022 | 5,0000 | 5,0500 | 5,0000 | 5,0500 | 5,0500 | 5.600 |
| 19 mag 2022 | 4,9950 | 4,9950 | 4,9950 | 4,9950 | 4,9950 | - |
| 18 mag 2022 | 4,8600 | 5,0000 | 4,8600 | 4,9950 | 4,9950 | 4.800 |
| 17 mag 2022 | 4,4100 | 4,8000 | 4,4100 | 4,8000 | 4,8000 | 3.600 |
| 16 mag 2022 | 4,5150 | 4,5150 | 4,5150 | 4,5150 | 4,5150 | 400 |
| 13 mag 2022 | 4,5300 | 4,6000 | 4,2800 | 4,5000 | 4,5000 | 16.400 |
| 12 mag 2022 | 4,8050 | 4,8050 | 4,4600 | 4,4800 | 4,4800 | 12.000 |
| 11 mag 2022 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | - |
| 10 mag 2022 | 4,8200 | 4,9800 | 4,8200 | 4,9800 | 4,9800 | 4.000 |
| 09 mag 2022 | 4,9800 | 4,9800 | 4,7800 | 4,8300 | 4,8300 | 2.400 |
| 06 mag 2022 | 4,9000 | 4,9000 | 4,7450 | 4,7450 | 4,7450 | 1.200 |
| 05 mag 2022 | 5,1600 | 5,1700 | 5,0900 | 5,0900 | 5,0900 | 19.600 |
| 04 mag 2022 | 5,3800 | 5,3800 | 5,1000 | 5,1500 | 5,1500 | 79.600 |
| 03 mag 2022 | 5,4700 | 5,6000 | 5,2500 | 5,3800 | 5,3800 | 52.400 |
| 02 mag 2022 | 5,2100 | 5,6400 | 5,0800 | 5,5000 | 5,5000 | 15.200 |
| 02 mag 2022 | 0.18 Dividendo | |||||
| 29 apr 2022 | 4,9950 | 5,2100 | 4,9950 | 5,2100 | 5,0300 | 4.400 |
| 28 apr 2022 | 4,9800 | 4,9800 | 4,9500 | 4,9500 | 4,7790 | 2.800 |
| 27 apr 2022 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,7114 | - |
| 26 apr 2022 | 4,8800 | 5,0000 | 4,8400 | 4,8800 | 4,7114 | 6.800 |
| 25 apr 2022 | 4,8000 | 4,8000 | 4,7800 | 4,7800 | 4,6149 | 15.600 |
| 22 apr 2022 | 4,6150 | 4,8400 | 4,6000 | 4,8400 | 4,6728 | 14.800 |
| 21 apr 2022 | 4,6250 | 4,6250 | 4,6250 | 4,6250 | 4,4652 | 800 |
| 20 apr 2022 | 4,6250 | 4,6800 | 4,6200 | 4,6250 | 4,4652 | 6.000 |
| 19 apr 2022 | 4,7000 | 4,7000 | 4,5800 | 4,6250 | 4,4652 | 4.800 |
| 14 apr 2022 | 4,7350 | 4,7350 | 4,6900 | 4,6900 | 4,5280 | 1.200 |
| 13 apr 2022 | 4,5550 | 4,5550 | 4,5550 | 4,5550 | 4,3976 | 400 |
| 12 apr 2022 | 4,5800 | 4,7200 | 4,5750 | 4,6200 | 4,4604 | 8.000 |
| 11 apr 2022 | 4,4350 | 4,6500 | 4,4350 | 4,6500 | 4,4893 | 4.000 |
| 08 apr 2022 | 4,4000 | 4,5400 | 4,3500 | 4,4100 | 4,2576 | 13.600 |
| 07 apr 2022 | 4,4900 | 4,5000 | 4,3000 | 4,3000 | 4,1514 | 16.800 |
| 06 apr 2022 | 4,3450 | 4,3450 | 4,3450 | 4,3450 | 4,1949 | 1.200 |
| 05 apr 2022 | 4,3300 | 4,4000 | 4,3000 | 4,4000 | 4,2480 | 3.600 |
| 04 apr 2022 | 4,0800 | 4,3300 | 4,0800 | 4,3300 | 4,1804 | 18.800 |
| 01 apr 2022 | 4,1300 | 4,1300 | 4,1200 | 4,1200 | 3,9777 | 1.200 |
| 31 mar 2022 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,0549 | 800 |
| 30 mar 2022 | 4,2800 | 4,2800 | 4,1600 | 4,1600 | 4,0163 | 16.800 |
| 29 mar 2022 | 4,2900 | 4,4000 | 4,1600 | 4,2800 | 4,1321 | 12.400 |
| 28 mar 2022 | 4,0350 | 4,3000 | 4,0300 | 4,2700 | 4,1225 | 9.600 |
| 25 mar 2022 | 4,0400 | 4,2400 | 4,0400 | 4,1000 | 3,9583 | 8.800 |
| 24 mar 2022 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 3,9004 | - |
| 23 mar 2022 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 3,9004 | - |
| 22 mar 2022 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 3,9004 | 400 |
| 21 mar 2022 | 4,0300 | 4,0300 | 4,0300 | 4,0300 | 3,8908 | - |
| 18 mar 2022 | 4,0000 | 4,0300 | 4,0000 | 4,0300 | 3,8908 | 1.200 |
| 17 mar 2022 | 4,2000 | 4,2000 | 4,0250 | 4,0250 | 3,8859 | 4.800 |
| 16 mar 2022 | 3,9950 | 4,2800 | 3,9950 | 4,2600 | 4,1128 | 12.800 |
| 15 mar 2022 | 3,8500 | 3,9500 | 3,8450 | 3,9500 | 3,8135 | 3.200 |
| 14 mar 2022 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,6108 | 400 |
| 11 mar 2022 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,5722 | - |
| 10 mar 2022 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,5722 | 400 |
| 09 mar 2022 | 3,4800 | 3,6850 | 3,4800 | 3,6800 | 3,5529 | 4.000 |
| 08 mar 2022 | 3,4150 | 3,4500 | 3,3150 | 3,3150 | 3,2005 | 3.200 |
| 07 mar 2022 | 3,4300 | 3,4300 | 3,1900 | 3,4150 | 3,2970 | 8.000 |
| 04 mar 2022 | 3,7750 | 3,7800 | 3,5650 | 3,5650 | 3,4418 | 3.600 |
| 03 mar 2022 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,5529 | - |
| 02 mar 2022 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,5529 | 1.200 |
| 01 mar 2022 | 3,6750 | 3,7600 | 3,6750 | 3,7400 | 3,6108 | 2.400 |
| 28 feb 2022 | 3,7600 | 3,7600 | 3,6750 | 3,6750 | 3,5480 | 2.000 |
| 25 feb 2022 | 3,9200 | 3,9200 | 3,7700 | 3,7800 | 3,6494 | 10.400 |
| 24 feb 2022 | 3,8000 | 3,9000 | 3,7400 | 3,7400 | 3,6108 | 6.000 |
| 23 feb 2022 | 4,0800 | 4,0800 | 4,0000 | 4,0000 | 3,8618 | 1.200 |
| 22 feb 2022 | 3,9500 | 3,9800 | 3,9500 | 3,9800 | 3,8425 | 1.200 |
| 21 feb 2022 | 4,1400 | 4,1400 | 4,0100 | 4,0450 | 3,9052 | 2.800 |
| 18 feb 2022 | 4,1000 | 4,2000 | 4,0000 | 4,2000 | 4,0549 | 41.200 |
| 17 feb 2022 | 4,0000 | 4,1000 | 3,9600 | 4,1000 | 3,9583 | 8.800 |
| 16 feb 2022 | 4,0000 | 4,0350 | 3,9800 | 4,0000 | 3,8618 | 5.600 |
| 15 feb 2022 | 4,0050 | 4,0500 | 3,9800 | 3,9800 | 3,8425 | 10.800 |
| 14 feb 2022 | 4,1050 | 4,1050 | 4,1000 | 4,1000 | 3,9583 | 4.400 |
| *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...
© 2022 Yahoo. Tutti i diritti riservati.
