I mercati dell'Italia aprono fra 6 ore 12 minuti

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,04000,0000 (0,00%)
Alla chiusura: 11:47AM CEST
Periodo di tempo:
20 set 2023 - 20 set 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 set 20242,04002,04002,04002,04002,0400-
17 set 20241,96002,04001,96002,04002,04001.950
16 set 20242,04002,04002,04002,04002,0400-
13 set 20242,04002,04002,04002,04002,0400-
12 set 20242,04002,04002,04002,04002,0400-
11 set 20242,04002,04002,04002,04002,0400-
10 set 20242,04002,04002,04002,04002,0400-
09 set 20242,04002,04002,04002,04002,0400-
06 set 20242,04002,04002,04002,04002,0400-
05 set 20242,04002,04002,04002,04002,0400-
04 set 20242,04002,04002,04002,04002,0400450
03 set 20242,02002,06001,97002,06002,06001.950
02 set 20241,96001,96001,96001,96001,9600-
30 ago 20241,99001,99001,96001,96001,9600600
29 ago 20241,96001,96001,96001,96001,9600-
28 ago 20241,96001,96001,96001,96001,9600-
27 ago 20241,96001,96001,96001,96001,9600450
26 ago 20242,06002,06002,06002,06002,0600-
23 ago 20242,06002,06002,06002,06002,0600-
22 ago 20242,04002,06002,04002,06002,0600900
21 ago 20242,04002,04002,04002,04002,0400-
20 ago 20242,04002,04002,04002,04002,0400-
19 ago 20242,04002,04002,04002,04002,0400-
16 ago 20242,04002,04002,04002,04002,0400150
14 ago 20241,97001,97001,97001,97001,9700-
13 ago 20241,97001,97001,97001,97001,9700-
12 ago 20241,97001,97001,97001,97001,9700-
09 ago 20241,91001,97001,91001,97001,97001.200
08 ago 20241,94001,94001,94001,94001,9400-
07 ago 20241,92001,94001,92001,94001,9400600
06 ago 20241,90001,90001,90001,90001,9000-
05 ago 20241,92001,92001,90001,90001,90001.650
02 ago 20241,99001,99001,99001,99001,99001.350
01 ago 20242,06002,06002,06002,06002,0600-
31 lug 20242,06002,06002,06002,06002,0600-
30 lug 20242,04002,06002,04002,06002,0600900
29 lug 20242,00002,00002,00002,00002,0000300
26 lug 20242,12002,12002,12002,12002,1200-
25 lug 20242,12002,12002,12002,12002,1200-
24 lug 20242,12002,12002,12002,12002,1200-
23 lug 20242,12002,12002,12002,12002,1200-
22 lug 20242,12002,12002,12002,12002,1200-
19 lug 20242,12002,12002,12002,12002,1200-
18 lug 20242,06002,12002,06002,12002,12001.050
17 lug 20242,04002,10002,04002,10002,10002.100
16 lug 20242,04002,12002,04002,10002,10001.650
15 lug 20242,06002,06002,06002,06002,0600900
12 lug 20242,10002,12002,08002,12002,12002.850
11 lug 20242,06002,10002,06002,10002,1000900
10 lug 20242,06002,06002,06002,06002,0600-
09 lug 20242,06002,06002,06002,06002,0600-
08 lug 20242,06002,12002,06002,06002,06005.550
05 lug 20242,00002,08002,00002,08002,08001.650
04 lug 20242,10002,10002,10002,10002,1000-
03 lug 20242,10002,10002,10002,10002,1000-
02 lug 20242,10002,10002,10002,10002,1000-
01 lug 20241,98002,10001,97002,10002,10003.750
28 giu 20242,04002,06001,99002,06002,060013.050
27 giu 20242,14002,14002,14002,14002,1400-
26 giu 20242,10002,14002,10002,14002,1400450
25 giu 20242,14002,18002,04002,04002,04006.450
24 giu 20242,10002,16002,08002,16002,16008.550
21 giu 20242,08002,12002,08002,10002,10003.450
20 giu 20242,06002,10002,02002,10002,10002.250
19 giu 20242,04002,12002,02002,12002,12002.250
18 giu 20242,08002,14002,02002,06002,06003.750
17 giu 20242,00002,10002,00002,10002,100010.950
14 giu 20242,04002,04001,97002,04002,04004.350
13 giu 20242,04002,04002,04002,04002,0400-
12 giu 20241,98002,04001,98002,04002,04003.150
11 giu 20242,00002,00002,00002,00002,0000-
10 giu 20242,00002,00002,00002,00002,0000-
07 giu 20241,98002,04001,98002,00002,00004.650
06 giu 20241,92001,98001,91001,98001,98004.800
05 giu 20241,95001,95001,95001,95001,9500150
04 giu 20241,97001,97001,96001,96001,9600600
03 giu 20241,96001,96001,96001,96001,9600150
31 mag 20242,04002,04002,04002,04002,0400300
30 mag 20241,99002,04001,96002,00002,000011.400
29 mag 20241,98001,98001,98001,98001,9800-
28 mag 20241,98001,98001,98001,98001,9800-
27 mag 20241,98001,98001,98001,98001,9800-
24 mag 20241,98001,98001,98001,98001,9800-
23 mag 20241,98001,98001,98001,98001,9800150
22 mag 20241,98001,98001,95001,95001,95002.700
21 mag 20242,06002,06002,06002,06002,0600-
20 mag 20242,06002,06002,06002,06002,0600-
17 mag 20242,02002,06002,02002,06002,06001.350
16 mag 20242,04002,04002,04002,04002,0400300
15 mag 20242,00002,00002,00002,00002,0000-
14 mag 20242,00002,00002,00002,00002,0000-
13 mag 20242,00002,00002,00002,00002,0000-
10 mag 20242,00002,00002,00002,00002,0000-
09 mag 20242,00002,00002,00002,00002,0000-
08 mag 20242,00002,00002,00002,00002,0000-
07 mag 20242,00002,00002,00002,00002,0000150
06 mag 20242,00002,06002,00002,06002,0600300
03 mag 20241,99001,99001,99001,99001,9900-
02 mag 20241,99001,99001,99001,99001,99001.350
30 apr 20242,02002,06001,98002,06002,06002.400
*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...