Take Off S.p.A. (TKO.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Al 09:48AM CET. Mercato aperto.
Periodo di tempo:
09 feb 2022 - 09 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 09 feb 2023 | 3,9500 | 3,9500 | 3,9400 | 3,9400 | 3,9400 | 1.500 |
| 08 feb 2023 | 4,1100 | 4,1100 | 3,9400 | 3,9400 | 3,9400 | 16.513 |
| 07 feb 2023 | 4,1350 | 4,1350 | 3,9100 | 4,0000 | 4,0000 | 31.981 |
| 06 feb 2023 | 4,1650 | 4,3650 | 4,1500 | 4,1700 | 4,1700 | 21.282 |
| 03 feb 2023 | 4,2400 | 4,2400 | 4,2000 | 4,2400 | 4,2400 | 264.600 |
| 02 feb 2023 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 150 |
| 01 feb 2023 | 4,3000 | 4,3000 | 4,1750 | 4,2400 | 4,2400 | 3.500 |
| 31 gen 2023 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | - |
| 30 gen 2023 | 4,2150 | 4,3000 | 4,1650 | 4,3000 | 4,3000 | 5.447 |
| 27 gen 2023 | 4,2000 | 4,4150 | 4,2000 | 4,4150 | 4,4150 | 883 |
| 26 gen 2023 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 5 |
| 25 gen 2023 | 4,1300 | 4,2000 | 4,0300 | 4,0300 | 4,0300 | 2.505 |
| 24 gen 2023 | 4,2000 | 4,2200 | 4,2000 | 4,2200 | 4,2200 | 500 |
| 23 gen 2023 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 50 |
| 20 gen 2023 | 4,2200 | 4,2200 | 4,2000 | 4,2000 | 4,2000 | 630 |
| 19 gen 2023 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 150 |
| 18 gen 2023 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 17 gen 2023 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 5 |
| 16 gen 2023 | 4,2200 | 4,2200 | 4,2150 | 4,2150 | 4,2150 | 1.000 |
| 13 gen 2023 | 4,2000 | 4,3900 | 4,2000 | 4,3900 | 4,3900 | 3.450 |
| 12 gen 2023 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | - |
| 11 gen 2023 | 4,2900 | 4,3000 | 4,0050 | 4,3000 | 4,3000 | 11.500 |
| 10 gen 2023 | 4,4200 | 4,4200 | 4,4000 | 4,4000 | 4,4000 | 42.330 |
| 09 gen 2023 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 2.500 |
| 06 gen 2023 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
| 05 gen 2023 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
| 04 gen 2023 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 2.200 |
| 03 gen 2023 | 4,3800 | 4,4000 | 4,3800 | 4,4000 | 4,4000 | 3.970 |
| 02 gen 2023 | 4,3750 | 4,4000 | 4,3750 | 4,3800 | 4,3800 | 1.680 |
| 30 dic 2022 | 4,2300 | 4,3400 | 4,2300 | 4,3400 | 4,3400 | 750 |
| 29 dic 2022 | 4,3200 | 4,3700 | 4,3000 | 4,3700 | 4,3700 | 1.050 |
| 28 dic 2022 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
| 27 dic 2022 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
| 23 dic 2022 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
| 22 dic 2022 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 400 |
| 21 dic 2022 | 4,4400 | 4,4400 | 4,4000 | 4,4000 | 4,4000 | 4.950 |
| 20 dic 2022 | 4,5150 | 4,5150 | 4,4000 | 4,4000 | 4,4000 | 850 |
| 19 dic 2022 | 4,4000 | 4,4500 | 4,4000 | 4,4500 | 4,4500 | 1.140 |
| 16 dic 2022 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 5.185 |
| 15 dic 2022 | 4,4000 | 4,4000 | 4,3100 | 4,4000 | 4,4000 | 2.135 |
| 14 dic 2022 | 4,4000 | 4,4000 | 4,3750 | 4,3750 | 4,3750 | 4.880 |
| 13 dic 2022 | 4,4000 | 4,4400 | 4,3550 | 4,4000 | 4,4000 | 5.940 |
| 12 dic 2022 | 4,2300 | 4,3800 | 4,2300 | 4,3300 | 4,3300 | 10.000 |
| 09 dic 2022 | 4,2700 | 4,2700 | 4,2700 | 4,2700 | 4,2700 | - |
| 08 dic 2022 | 4,2700 | 4,2700 | 4,2700 | 4,2700 | 4,2700 | - |
| 07 dic 2022 | 4,2700 | 4,2700 | 4,2700 | 4,2700 | 4,2700 | - |
| 06 dic 2022 | 4,1800 | 4,3450 | 4,1800 | 4,2700 | 4,2700 | 975 |
| 05 dic 2022 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
| 02 dic 2022 | 4,2900 | 4,4000 | 4,1200 | 4,1800 | 4,1800 | 9.920 |
| 01 dic 2022 | 4,4000 | 4,4750 | 4,4000 | 4,4750 | 4,4750 | 341 |
| 30 nov 2022 | 4,1950 | 4,4250 | 4,1950 | 4,3850 | 4,3850 | 7.011 |
| 29 nov 2022 | 4,2850 | 4,2850 | 4,2850 | 4,2850 | 4,2850 | - |
| 28 nov 2022 | 4,2850 | 4,2850 | 4,2850 | 4,2850 | 4,2850 | - |
| 25 nov 2022 | 4,2850 | 4,2850 | 4,2850 | 4,2850 | 4,2850 | - |
| 24 nov 2022 | 4,2850 | 4,2850 | 4,2850 | 4,2850 | 4,2850 | 5 |
| 23 nov 2022 | 4,1950 | 4,2850 | 4,1950 | 4,2650 | 4,2650 | 601 |
| 22 nov 2022 | 4,2700 | 4,3600 | 4,2300 | 4,2300 | 4,2300 | 1.050 |
| 21 nov 2022 | 4,2600 | 4,4500 | 4,2600 | 4,4500 | 4,4500 | 500 |
| 18 nov 2022 | 4,4200 | 4,4750 | 4,4200 | 4,4750 | 4,4750 | 190 |
| 17 nov 2022 | 4,3600 | 4,3600 | 4,2900 | 4,3500 | 4,3500 | 2.345 |
| 16 nov 2022 | 4,3900 | 4,5000 | 4,3400 | 4,5000 | 4,5000 | 1.400 |
| 15 nov 2022 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
| 14 nov 2022 | 4,4050 | 4,5000 | 4,3500 | 4,5000 | 4,5000 | 2.422 |
| 11 nov 2022 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 10 nov 2022 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 09 nov 2022 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 08 nov 2022 | 4,5350 | 4,6000 | 4,5350 | 4,6000 | 4,6000 | 250 |
| 07 nov 2022 | 4,4650 | 4,5800 | 4,4500 | 4,5450 | 4,5450 | 3.608 |
| 04 nov 2022 | 4,5900 | 4,5900 | 4,4000 | 4,4800 | 4,4800 | 3.406 |
| 03 nov 2022 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
| 02 nov 2022 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
| 01 nov 2022 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
| 31 ott 2022 | 4,7000 | 4,7000 | 4,4300 | 4,6200 | 4,6200 | 3.112 |
| 28 ott 2022 | 4,6000 | 4,6900 | 4,5350 | 4,5500 | 4,5500 | 2.474 |
| 27 ott 2022 | 4,7000 | 4,7200 | 4,5000 | 4,6300 | 4,6300 | 11.970 |
| 26 ott 2022 | 4,7250 | 4,7250 | 4,5500 | 4,7000 | 4,7000 | 3.950 |
| 25 ott 2022 | 4,3900 | 4,7100 | 4,3900 | 4,7100 | 4,7100 | 8.918 |
| 24 ott 2022 | 4,3900 | 4,3900 | 4,2500 | 4,2500 | 4,2500 | 35 |
| 21 ott 2022 | 4,3200 | 4,3200 | 4,3000 | 4,3200 | 4,3200 | 81.030 |
| 20 ott 2022 | 4,1700 | 4,3900 | 4,1700 | 4,3900 | 4,3900 | 525 |
| 19 ott 2022 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
| 18 ott 2022 | 4,2800 | 4,4000 | 4,2600 | 4,4000 | 4,4000 | 864 |
| 17 ott 2022 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | - |
| 14 ott 2022 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 10 |
| 13 ott 2022 | 4,3000 | 4,3150 | 4,3000 | 4,3150 | 4,3150 | 110 |
| 12 ott 2022 | 4,2000 | 4,2500 | 4,1950 | 4,2400 | 4,2400 | 1.705 |
| 11 ott 2022 | 4,3100 | 4,3500 | 4,2000 | 4,3500 | 4,3500 | 2.495 |
| 10 ott 2022 | 4,5000 | 4,5000 | 4,3300 | 4,4000 | 4,4000 | 1.100 |
| 07 ott 2022 | 4,3500 | 4,4500 | 4,3500 | 4,4500 | 4,4500 | 250 |
| 06 ott 2022 | 4,3650 | 4,5000 | 4,3650 | 4,5000 | 4,5000 | 6.000 |
| 05 ott 2022 | 4,3450 | 4,3450 | 4,3450 | 4,3450 | 4,3450 | 200 |
| 04 ott 2022 | 4,5100 | 4,5100 | 4,4000 | 4,5000 | 4,5000 | 6.328 |
| 03 ott 2022 | 4,2000 | 4,5000 | 4,2000 | 4,5000 | 4,5000 | 7.947 |
| 30 set 2022 | 4,2150 | 4,2150 | 4,2000 | 4,2000 | 4,2000 | 600 |
| 29 set 2022 | 4,1150 | 4,4000 | 4,1150 | 4,3000 | 4,3000 | 12.034 |
| 28 set 2022 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | - |
| 27 set 2022 | 4,2000 | 4,3000 | 4,2000 | 4,3000 | 4,3000 | 2.950 |
| 26 set 2022 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | - |
| 23 set 2022 | 4,2000 | 4,3000 | 4,1900 | 4,3000 | 4,3000 | 2.700 |
| 22 set 2022 | 4,3400 | 4,3450 | 4,3400 | 4,3450 | 4,3450 | 700 |
| *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.
