Italia markets close in 3 hours 18 minutes

Telesia S.p.A. (TLS.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,9900-0,0700 (-3,40%)
In data: 10:30AM CEST. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 20241,99001,99001,99001,99001,99001.350
30 apr 20242,02002,06001,98002,06002,06002.400
29 apr 20242,00002,00002,00002,00002,0000900
26 apr 20241,98002,02001,98002,02002,0200300
25 apr 20241,95001,95001,95001,95001,9500-
24 apr 20241,90001,95001,90001,95001,95001.800
23 apr 20241,92001,96001,90001,90001,90007.650
22 apr 20242,10002,10002,10002,10002,1000-
19 apr 20242,00002,10001,97002,10002,10003.300
18 apr 20242,02002,02002,02002,02002,0200450
17 apr 20242,04002,10002,04002,04002,0400750
16 apr 20242,04002,04002,04002,04002,0400-
15 apr 20242,04002,04002,04002,04002,0400-
12 apr 20242,04002,04002,04002,04002,0400900
11 apr 20242,04002,04002,04002,04002,0400-
10 apr 20242,04002,04002,04002,04002,0400-
09 apr 20242,04002,04002,04002,04002,0400-
08 apr 20242,00002,04002,00002,04002,04003.000
05 apr 20242,04002,04002,04002,04002,0400600
04 apr 20242,08002,08002,08002,08002,0800900
03 apr 20242,10002,10002,10002,10002,1000-
02 apr 20242,10002,10002,10002,10002,1000-
28 mar 20242,12002,12002,10002,10002,10001.350
27 mar 20242,14002,16002,14002,16002,1600750
26 mar 20242,14002,14002,14002,14002,1400600
25 mar 20242,12002,12002,12002,12002,1200-
22 mar 20242,10002,12002,08002,12002,12003.450
21 mar 20242,18002,18002,18002,18002,1800-
20 mar 20242,06002,18002,06002,18002,1800900
19 mar 20242,10002,10002,10002,10002,1000-
18 mar 20242,04002,10002,04002,10002,1000450
15 mar 20242,10002,10002,10002,10002,10001.200
14 mar 20242,12002,12002,12002,12002,12001.650
13 mar 20242,12002,12002,12002,12002,1200-
12 mar 20242,12002,12002,12002,12002,1200-
11 mar 20242,12002,12002,12002,12002,1200-
08 mar 20242,12002,12002,12002,12002,1200-
07 mar 20242,12002,12002,12002,12002,1200-
06 mar 20242,12002,12002,12002,12002,12001.050
05 mar 20242,20002,20002,20002,20002,2000-
04 mar 20242,20002,20002,20002,20002,2000-
01 mar 20242,20002,26002,18002,20002,20003.150
29 feb 20242,18002,18002,18002,18002,1800600
28 feb 20242,26002,26002,26002,26002,2600-
27 feb 20242,26002,26002,26002,26002,2600-
26 feb 20242,26002,26002,26002,26002,2600-
23 feb 20242,12002,26002,12002,26002,26001.800
22 feb 20242,18002,18002,18002,18002,1800-
21 feb 20242,18002,18002,18002,18002,1800-
20 feb 20242,12002,18002,12002,18002,18001.350
19 feb 20242,10002,12002,10002,12002,12002.100
16 feb 20242,16002,16002,16002,16002,1600-
15 feb 20242,16002,16002,16002,16002,1600300
14 feb 20242,12002,22002,10002,22002,22001.050
13 feb 20242,22002,22002,22002,22002,2200-
12 feb 20242,02002,22002,02002,22002,22005.100
09 feb 20242,14002,14002,14002,14002,1400300
08 feb 20242,28002,28002,28002,28002,2800150
07 feb 20242,20002,28002,18002,28002,28002.400
06 feb 20242,18002,30002,18002,30002,30002.400
05 feb 20242,24002,24002,24002,24002,2400-
02 feb 20242,24002,24002,24002,24002,2400750
01 feb 20242,24002,34002,24002,34002,34002.700
31 gen 20242,22002,22002,22002,22002,22001.350
30 gen 20242,26002,26002,26002,26002,2600-
29 gen 20242,24002,36002,16002,26002,26007.650
26 gen 20242,26002,26002,26002,26002,2600-
25 gen 20242,26002,26002,26002,26002,2600-
24 gen 20242,26002,26002,26002,26002,2600150
23 gen 20242,16002,16002,16002,16002,1600300
22 gen 20242,24002,30002,24002,28002,28004.650
19 gen 20242,26002,26002,26002,26002,2600-
18 gen 20242,26002,26002,26002,26002,2600-
17 gen 20242,32002,32002,26002,26002,26001.800
16 gen 20242,26002,28002,26002,28002,28001.350
15 gen 20242,30002,30002,30002,30002,30002.400
12 gen 20242,30002,32002,26002,26002,26001.500
11 gen 20242,28002,28002,28002,28002,2800-
10 gen 20242,28002,28002,28002,28002,2800-
09 gen 20242,28002,28002,28002,28002,2800-
08 gen 20242,28002,28002,28002,28002,2800600
05 gen 20242,28002,28002,28002,28002,2800600
04 gen 20242,30002,30002,30002,30002,3000-
03 gen 20242,26002,30002,24002,30002,3000750
02 gen 20242,26002,30002,26002,30002,30001.650
29 dic 20232,24002,30002,24002,30002,30002.850
28 dic 20232,32002,32002,32002,32002,3200-
27 dic 20232,32002,32002,32002,32002,3200-
22 dic 20232,32002,32002,32002,32002,3200-
21 dic 20232,30002,32002,30002,32002,3200300
20 dic 20232,30002,30002,30002,30002,3000-
19 dic 20232,30002,30002,30002,30002,3000150
18 dic 20232,22002,40002,20002,24002,24005.850
15 dic 20232,22002,22002,22002,22002,2200-
14 dic 20232,24002,38002,18002,22002,22008.250
13 dic 20232,26002,26002,16002,16002,16001.050
12 dic 20232,34002,40002,28002,28002,28005.250
11 dic 20232,22002,36002,22002,36002,36004.500
08 dic 20232,22002,22002,22002,22002,2200750
07 dic 20232,28002,28002,28002,28002,2800-
*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...