Italia markets close in 6 hours 50 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
3,94000,0000 (0,00%)
Al 09:48AM CET. Mercato aperto.
Periodo di tempo:
09 feb 2022 - 09 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 feb 20233,95003,95003,94003,94003,94001.500
08 feb 20234,11004,11003,94003,94003,940016.513
07 feb 20234,13504,13503,91004,00004,000031.981
06 feb 20234,16504,36504,15004,17004,170021.282
03 feb 20234,24004,24004,20004,24004,2400264.600
02 feb 20234,24004,24004,24004,24004,2400150
01 feb 20234,30004,30004,17504,24004,24003.500
31 gen 20234,30004,30004,30004,30004,3000-
30 gen 20234,21504,30004,16504,30004,30005.447
27 gen 20234,20004,41504,20004,41504,4150883
26 gen 20234,22004,22004,22004,22004,22005
25 gen 20234,13004,20004,03004,03004,03002.505
24 gen 20234,20004,22004,20004,22004,2200500
23 gen 20234,25004,25004,25004,25004,250050
20 gen 20234,22004,22004,20004,20004,2000630
19 gen 20234,20004,20004,20004,20004,2000150
18 gen 20234,25004,25004,25004,25004,2500-
17 gen 20234,25004,25004,25004,25004,25005
16 gen 20234,22004,22004,21504,21504,21501.000
13 gen 20234,20004,39004,20004,39004,39003.450
12 gen 20234,30004,30004,30004,30004,3000-
11 gen 20234,29004,30004,00504,30004,300011.500
10 gen 20234,42004,42004,40004,40004,400042.330
09 gen 20234,40004,40004,40004,40004,40002.500
06 gen 20234,40004,40004,40004,40004,4000-
05 gen 20234,40004,40004,40004,40004,4000-
04 gen 20234,40004,40004,40004,40004,40002.200
03 gen 20234,38004,40004,38004,40004,40003.970
02 gen 20234,37504,40004,37504,38004,38001.680
30 dic 20224,23004,34004,23004,34004,3400750
29 dic 20224,32004,37004,30004,37004,37001.050
28 dic 20224,50004,50004,50004,50004,5000-
27 dic 20224,50004,50004,50004,50004,5000-
23 dic 20224,50004,50004,50004,50004,5000-
22 dic 20224,50004,50004,50004,50004,5000400
21 dic 20224,44004,44004,40004,40004,40004.950
20 dic 20224,51504,51504,40004,40004,4000850
19 dic 20224,40004,45004,40004,45004,45001.140
16 dic 20224,40004,40004,40004,40004,40005.185
15 dic 20224,40004,40004,31004,40004,40002.135
14 dic 20224,40004,40004,37504,37504,37504.880
13 dic 20224,40004,44004,35504,40004,40005.940
12 dic 20224,23004,38004,23004,33004,330010.000
09 dic 20224,27004,27004,27004,27004,2700-
08 dic 20224,27004,27004,27004,27004,2700-
07 dic 20224,27004,27004,27004,27004,2700-
06 dic 20224,18004,34504,18004,27004,2700975
05 dic 20224,18004,18004,18004,18004,1800-
02 dic 20224,29004,40004,12004,18004,18009.920
01 dic 20224,40004,47504,40004,47504,4750341
30 nov 20224,19504,42504,19504,38504,38507.011
29 nov 20224,28504,28504,28504,28504,2850-
28 nov 20224,28504,28504,28504,28504,2850-
25 nov 20224,28504,28504,28504,28504,2850-
24 nov 20224,28504,28504,28504,28504,28505
23 nov 20224,19504,28504,19504,26504,2650601
22 nov 20224,27004,36004,23004,23004,23001.050
21 nov 20224,26004,45004,26004,45004,4500500
18 nov 20224,42004,47504,42004,47504,4750190
17 nov 20224,36004,36004,29004,35004,35002.345
16 nov 20224,39004,50004,34004,50004,50001.400
15 nov 20224,50004,50004,50004,50004,5000-
14 nov 20224,40504,50004,35004,50004,50002.422
11 nov 20224,60004,60004,60004,60004,6000-
10 nov 20224,60004,60004,60004,60004,6000-
09 nov 20224,60004,60004,60004,60004,6000-
08 nov 20224,53504,60004,53504,60004,6000250
07 nov 20224,46504,58004,45004,54504,54503.608
04 nov 20224,59004,59004,40004,48004,48003.406
03 nov 20224,62004,62004,62004,62004,6200-
02 nov 20224,62004,62004,62004,62004,6200-
01 nov 20224,62004,62004,62004,62004,6200-
31 ott 20224,70004,70004,43004,62004,62003.112
28 ott 20224,60004,69004,53504,55004,55002.474
27 ott 20224,70004,72004,50004,63004,630011.970
26 ott 20224,72504,72504,55004,70004,70003.950
25 ott 20224,39004,71004,39004,71004,71008.918
24 ott 20224,39004,39004,25004,25004,250035
21 ott 20224,32004,32004,30004,32004,320081.030
20 ott 20224,17004,39004,17004,39004,3900525
19 ott 20224,40004,40004,40004,40004,4000-
18 ott 20224,28004,40004,26004,40004,4000864
17 ott 20224,34004,34004,34004,34004,3400-
14 ott 20224,34004,34004,34004,34004,340010
13 ott 20224,30004,31504,30004,31504,3150110
12 ott 20224,20004,25004,19504,24004,24001.705
11 ott 20224,31004,35004,20004,35004,35002.495
10 ott 20224,50004,50004,33004,40004,40001.100
07 ott 20224,35004,45004,35004,45004,4500250
06 ott 20224,36504,50004,36504,50004,50006.000
05 ott 20224,34504,34504,34504,34504,3450200
04 ott 20224,51004,51004,40004,50004,50006.328
03 ott 20224,20004,50004,20004,50004,50007.947
30 set 20224,21504,21504,20004,20004,2000600
29 set 20224,11504,40004,11504,30004,300012.034
28 set 20224,30004,30004,30004,30004,3000-
27 set 20224,20004,30004,20004,30004,30002.950
26 set 20224,30004,30004,30004,30004,3000-
23 set 20224,20004,30004,19004,30004,30002.700
22 set 20224,34004,34504,34004,34504,3450700
*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...