Italia markets closed

TienLen Steel Corporation Joint Stock Company (TLH.VN)

HOSE - HOSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
7.700,00-410,00 (-5,06%)
Alla chiusura: 02:45PM ICT
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in Scarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 20248.100,008.180,007.650,007.700,007.700,002.577.800
27 giu 20248.220,008.420,008.050,008.110,008.110,001.884.800
26 giu 20248.530,008.530,008.100,008.300,008.300,003.052.300
25 giu 20248.690,008.690,008.340,008.400,008.400,003.182.100
24 giu 20248.800,009.100,008.400,008.580,008.580,005.719.500
21 giu 20248.030,008.580,008.030,008.580,008.580,006.103.000
20 giu 20248.180,008.180,007.900,008.020,008.020,001.543.900
19 giu 20248.230,008.300,008.070,008.070,008.070,001.620.500
18 giu 20248.340,008.500,008.220,008.230,008.230,001.336.700
17 giu 20248.050,008.400,008.010,008.200,008.200,002.331.100
14 giu 20248.260,008.400,008.050,008.050,008.050,002.106.700
13 giu 20248.300,008.500,008.220,008.260,008.260,001.783.600
12 giu 20248.180,008.300,008.170,008.250,008.250,001.389.500
11 giu 20248.110,008.400,008.110,008.240,008.240,002.397.700
10 giu 20248.000,008.050,007.960,008.050,008.050,00731.400
07 giu 20248.150,008.150,007.950,007.960,007.960,00676.700
06 giu 20248.050,008.200,007.950,007.970,007.970,00840.000
05 giu 20248.200,008.200,008.020,008.040,008.040,00736.500
04 giu 20247.990,008.410,007.990,008.100,008.100,001.386.100
03 giu 20248.100,008.100,007.970,008.030,008.030,00867.200
31 mag 20248.030,008.130,008.000,008.030,008.030,00952.100
31 mag 20241200 Dividendo
30 mag 20247.800,008.090,007.760,008.030,006.830,001.047.000
29 mag 20247.800,008.070,007.780,007.900,006.719,431.345.900
28 mag 20247.740,007.850,007.720,007.800,006.634,37436.700
27 mag 20247.750,007.860,007.680,007.720,006.566,33399.700
24 mag 20248.000,008.080,007.500,007.790,006.625,871.056.600
23 mag 20247.650,008.280,007.650,008.040,006.838,511.293.900
22 mag 20247.810,007.890,007.690,007.740,006.583,34808.800
21 mag 20247.780,007.900,007.680,007.790,006.625,87775.300
20 mag 20247.790,007.900,007.740,007.830,006.659,891.145.300
17 mag 20247.550,007.850,007.500,007.750,006.591,841.162.000
16 mag 20247.730,007.740,007.550,007.550,006.421,73552.800
15 mag 20247.350,007.780,007.350,007.600,006.464,261.188.800
14 mag 20247.400,007.470,007.350,007.350,006.251,62491.300
13 mag 20247.390,007.470,007.350,007.350,006.251,62455.100
10 mag 20247.350,007.400,007.200,007.350,006.251,62401.300
09 mag 20247.450,007.590,007.320,007.320,006.226,10399.900
08 mag 20247.370,007.500,007.100,007.420,006.311,16693.400
07 mag 20247.300,007.370,007.250,007.360,006.260,12327.400
06 mag 20247.130,007.300,007.130,007.300,006.209,09510.400
03 mag 20247.110,007.250,007.110,007.110,006.047,48528.900
02 mag 20247.230,007.230,007.020,007.110,006.047,48192.300
01 mag 2024------
30 apr 2024------
29 apr 2024------
26 apr 20247.180,007.200,007.100,007.100,006.038,98378.500
25 apr 20247.250,007.500,007.100,007.180,006.107,02572.100
24 apr 20247.030,007.320,006.900,007.280,006.192,08730.300
23 apr 20247.100,007.150,006.810,006.850,005.826,34771.400
22 apr 20247.400,007.400,007.050,007.100,006.038,98507.100
19 apr 20247.060,007.300,007.000,007.030,005.979,44914.500
18 apr 2024------
17 apr 20247.400,007.500,007.300,007.300,006.209,09529.100
16 apr 20247.690,007.690,007.200,007.360,006.260,121.282.500
15 apr 20248.260,008.320,007.690,007.690,006.540,811.375.100
12 apr 20248.300,008.330,008.200,008.260,007.025,63704.100
11 apr 20248.210,008.390,008.190,008.300,007.059,65685.800
10 apr 20248.360,008.410,008.270,008.290,007.051,15449.300
09 apr 20248.300,008.310,008.250,008.310,007.068,16523.300
08 apr 20248.290,008.330,008.200,008.270,007.034,13639.200
05 apr 20248.400,008.410,008.150,008.290,007.051,151.332.300
04 apr 20248.520,008.660,008.430,008.500,007.229,761.040.200
03 apr 20248.760,008.810,008.520,008.520,007.246,77959.400
02 apr 20248.620,008.780,008.510,008.760,007.450,911.160.500
01 apr 20248.740,008.740,008.500,008.630,007.340,341.039.300
29 mar 20248.760,008.810,008.650,008.700,007.399,88510.100
28 mar 20248.900,009.000,008.700,008.750,007.442,40898.600
27 mar 20248.900,009.090,008.890,008.900,007.569,992.067.100
26 mar 20248.620,008.820,008.600,008.800,007.484,931.380.700
25 mar 20248.740,008.900,008.550,008.620,007.331,831.116.700
22 mar 20248.800,008.940,008.600,008.800,007.484,931.935.700
21 mar 20249.040,009.040,008.700,008.790,007.476,431.338.300
20 mar 20248.700,008.850,008.630,008.830,007.510,451.732.900
19 mar 20248.690,009.200,008.610,008.890,007.561,483.176.800
18 mar 20248.520,008.890,008.210,008.680,007.382,863.421.900
15 mar 20248.250,008.500,008.250,008.430,007.170,221.889.800
14 mar 20248.480,008.510,008.300,008.320,007.076,661.321.800
13 mar 20248.230,008.450,008.180,008.440,007.178,731.709.600
12 mar 20248.070,008.280,008.020,008.250,007.017,121.216.000
11 mar 20248.220,008.260,008.040,008.060,006.855,521.153.800
08 mar 20248.590,008.590,008.260,008.260,007.025,631.439.300
07 mar 20248.650,008.650,008.410,008.500,007.229,761.220.800
06 mar 20248.340,008.650,008.340,008.520,007.246,772.603.900
05 mar 20248.250,008.300,008.170,008.300,007.059,651.067.100
04 mar 20248.080,008.290,008.080,008.250,007.017,121.643.100
01 mar 20248.100,008.100,008.010,008.080,006.872,53733.700
29 feb 20248.160,008.200,008.030,008.040,006.838,51797.500
28 feb 20248.180,008.200,008.070,008.140,006.923,56621.900
27 feb 20247.950,008.250,007.800,008.140,006.923,561.539.300
26 feb 20247.930,008.000,007.900,007.950,006.761,96477.300
23 feb 20248.060,008.120,007.930,007.930,006.744,941.091.600
22 feb 20248.060,008.090,008.030,008.050,006.847,01483.700
21 feb 20248.190,008.190,008.030,008.060,006.855,521.651.600
20 feb 20248.250,008.250,008.120,008.190,006.966,09517.400
19 feb 20248.160,008.250,008.090,008.220,006.991,611.220.100
16 feb 20248.200,008.200,008.000,008.150,006.932,07437.600
15 feb 20248.050,008.240,008.050,008.180,006.957,581.003.100
14 feb 2024------
13 feb 2024------
*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...