Italia markets closed
Dow Jones
39.057,00 -614,04 (-1,55%) Nasdaq
16.696,44 -105,10 (-0,63%) Nikkei 225
39.103,22 +486,12 (+1,26%) EUR/USD
1,0810 -0,0018 (-0,16%) Bitcoin EUR
62.244,76 -2.089,35 (-3,25%) CMC Crypto 200
1.457,28 -45,38 (-3,02%)
Banca Transilvania S.A. (TLV.RO)
BVB - BVB Prezzo differito. Valuta in RON.
Aggiungi a watchlist
Alla chiusura: 05:50PM EEST
Periodo di tempo:
23 mag 2023 - 23 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in RONScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 mag 2024 | 30,90 | 31,05 | 30,75 | 30,95 | 30,95 | 420.397 |
| 22 mag 2024 | 31,10 | 31,20 | 30,75 | 30,90 | 30,90 | 274.924 |
| 21 mag 2024 | 30,95 | 31,25 | 30,60 | 30,65 | 30,65 | 436.105 |
| 20 mag 2024 | 30,25 | 31,20 | 30,15 | 30,60 | 30,60 | 766.087 |
| 17 mag 2024 | 30,10 | 30,35 | 30,05 | 30,10 | 30,10 | 507.223 |
| 16 mag 2024 | 30,30 | 30,50 | 30,00 | 30,05 | 30,05 | 676.992 |
| 15 mag 2024 | 30,10 | 30,60 | 30,00 | 30,05 | 30,05 | 708.936 |
| 14 mag 2024 | 29,80 | 30,15 | 29,70 | 29,95 | 29,95 | 445.025 |
| 13 mag 2024 | 29,90 | 30,00 | 29,50 | 29,60 | 29,60 | 573.557 |
| 10 mag 2024 | 29,15 | 29,50 | 29,05 | 29,15 | 29,15 | 249.169 |
| 09 mag 2024 | 29,00 | 29,20 | 28,95 | 29,15 | 29,15 | 168.757 |
| 08 mag 2024 | 29,15 | 29,20 | 28,95 | 29,00 | 29,00 | 353.744 |
| 07 mag 2024 | 29,15 | 29,40 | 28,90 | 29,10 | 29,10 | 654.283 |
| 02 mag 2024 | 28,65 | 29,20 | 28,65 | 28,95 | 28,95 | 348.040 |
| 30 apr 2024 | 28,90 | 29,10 | 28,40 | 28,40 | 28,40 | 400.608 |
| 29 apr 2024 | 28,50 | 29,05 | 28,40 | 28,80 | 28,80 | 308.208 |
| 26 apr 2024 | 28,45 | 28,90 | 28,35 | 28,40 | 28,40 | 349.608 |
| 25 apr 2024 | 28,55 | 28,75 | 28,30 | 28,40 | 28,40 | 452.571 |
| 24 apr 2024 | 28,50 | 28,80 | 28,45 | 28,45 | 28,45 | 307.053 |
| 23 apr 2024 | 28,70 | 28,80 | 28,45 | 28,45 | 28,45 | 277.721 |
| 22 apr 2024 | 28,40 | 28,65 | 28,40 | 28,65 | 28,65 | 260.549 |
| 19 apr 2024 | 28,50 | 28,55 | 28,25 | 28,30 | 28,30 | 292.875 |
| 18 apr 2024 | 28,70 | 28,85 | 28,40 | 28,40 | 28,40 | 460.492 |
| 17 apr 2024 | 28,50 | 28,90 | 28,50 | 28,75 | 28,75 | 339.000 |
| 16 apr 2024 | 28,45 | 28,60 | 28,15 | 28,45 | 28,45 | 313.039 |
| 15 apr 2024 | 28,00 | 28,60 | 27,75 | 28,45 | 28,45 | 472.288 |
| 12 apr 2024 | 28,30 | 28,70 | 27,90 | 27,95 | 27,95 | 414.636 |
| 11 apr 2024 | 28,80 | 28,90 | 28,00 | 28,30 | 28,30 | 384.862 |
| 10 apr 2024 | 28,85 | 28,90 | 28,50 | 28,65 | 28,65 | 376.921 |
| 09 apr 2024 | 28,75 | 29,20 | 28,40 | 28,40 | 28,40 | 397.697 |
| 08 apr 2024 | 28,60 | 29,35 | 28,50 | 28,75 | 28,75 | 441.132 |
| 05 apr 2024 | 28,10 | 28,50 | 28,10 | 28,50 | 28,50 | 379.074 |
| 04 apr 2024 | 28,00 | 28,40 | 28,00 | 28,00 | 28,00 | 358.115 |
| 03 apr 2024 | 27,95 | 28,00 | 27,80 | 28,00 | 28,00 | 344.601 |
| 02 apr 2024 | 27,80 | 27,95 | 27,80 | 27,90 | 27,90 | 438.779 |
| 01 apr 2024 | 27,90 | 28,00 | 27,75 | 27,80 | 27,80 | 442.216 |
| 29 mar 2024 | 27,84 | 27,90 | 27,80 | 27,84 | 27,84 | 445.449 |
| 28 mar 2024 | 27,82 | 27,92 | 27,80 | 27,84 | 27,84 | 368.362 |
| 27 mar 2024 | 27,70 | 27,90 | 27,70 | 27,86 | 27,86 | 413.212 |
| 26 mar 2024 | 27,80 | 27,90 | 27,66 | 27,66 | 27,66 | 1.236.009 |
| 25 mar 2024 | 27,80 | 27,92 | 27,64 | 27,66 | 27,66 | 670.797 |
| 22 mar 2024 | 27,78 | 27,80 | 27,60 | 27,68 | 27,68 | 315.586 |
| 21 mar 2024 | 27,50 | 27,86 | 27,50 | 27,56 | 27,56 | 287.330 |
| 20 mar 2024 | 27,10 | 27,70 | 27,10 | 27,50 | 27,50 | 848.541 |
| 19 mar 2024 | 26,98 | 27,18 | 26,98 | 27,00 | 27,00 | 130.256 |
| 18 mar 2024 | 26,90 | 27,22 | 26,88 | 26,92 | 26,92 | 230.211 |
| 15 mar 2024 | 26,90 | 27,20 | 26,90 | 26,90 | 26,90 | 517.991 |
| 14 mar 2024 | 26,92 | 27,00 | 26,88 | 26,90 | 26,90 | 282.646 |
| 13 mar 2024 | 26,96 | 26,96 | 26,76 | 26,92 | 26,92 | 262.340 |
| 12 mar 2024 | 27,00 | 27,10 | 26,82 | 26,96 | 26,96 | 213.827 |
| 11 mar 2024 | 26,96 | 27,28 | 26,82 | 27,00 | 27,00 | 350.416 |
| 08 mar 2024 | 26,88 | 26,98 | 26,84 | 26,96 | 26,96 | 95.420 |
| 07 mar 2024 | 26,90 | 27,00 | 26,84 | 26,90 | 26,90 | 287.449 |
| 06 mar 2024 | 26,82 | 27,00 | 26,72 | 26,90 | 26,90 | 211.906 |
| 05 mar 2024 | 26,68 | 27,00 | 26,54 | 26,70 | 26,70 | 759.942 |
| 04 mar 2024 | 26,40 | 26,66 | 26,20 | 26,50 | 26,50 | 604.910 |
| 01 mar 2024 | 26,02 | 26,40 | 26,02 | 26,40 | 26,40 | 330.110 |
| 29 feb 2024 | 25,88 | 26,00 | 25,88 | 26,00 | 26,00 | 638.602 |
| 28 feb 2024 | 25,90 | 25,90 | 25,56 | 25,80 | 25,80 | 478.221 |
| 27 feb 2024 | 26,36 | 26,42 | 25,50 | 25,50 | 25,50 | 470.898 |
| 26 feb 2024 | 26,10 | 26,42 | 26,00 | 26,22 | 26,22 | 564.460 |
| 23 feb 2024 | 26,08 | 26,26 | 25,90 | 25,90 | 25,90 | 246.336 |
| 22 feb 2024 | 25,58 | 26,22 | 25,58 | 26,00 | 26,00 | 720.112 |
| 21 feb 2024 | 25,42 | 25,74 | 25,42 | 25,58 | 25,58 | 175.634 |
| 20 feb 2024 | 25,36 | 25,78 | 25,36 | 25,36 | 25,36 | 207.657 |
| 19 feb 2024 | 25,50 | 25,90 | 25,30 | 25,32 | 25,32 | 342.547 |
| 16 feb 2024 | 24,98 | 25,50 | 24,98 | 25,30 | 25,30 | 367.906 |
| 15 feb 2024 | 24,96 | 25,96 | 24,96 | 25,00 | 25,00 | 749.772 |
| 14 feb 2024 | 24,92 | 25,06 | 24,90 | 25,00 | 25,00 | 160.679 |
| 13 feb 2024 | 24,96 | 25,00 | 24,92 | 24,94 | 24,94 | 242.166 |
| 12 feb 2024 | 24,96 | 25,00 | 24,90 | 24,96 | 24,96 | 237.016 |
| 09 feb 2024 | 24,92 | 24,96 | 24,82 | 24,92 | 24,92 | 135.475 |
| 08 feb 2024 | 24,88 | 24,92 | 24,86 | 24,90 | 24,90 | 140.287 |
| 07 feb 2024 | 24,76 | 24,90 | 24,76 | 24,88 | 24,88 | 94.148 |
| 06 feb 2024 | 24,78 | 24,88 | 24,62 | 24,88 | 24,88 | 186.759 |
| 05 feb 2024 | 24,70 | 24,86 | 24,70 | 24,80 | 24,80 | 92.568 |
| 02 feb 2024 | 24,90 | 24,96 | 24,62 | 24,62 | 24,62 | 128.232 |
| 01 feb 2024 | 24,60 | 24,96 | 24,60 | 24,78 | 24,78 | 224.291 |
| 31 gen 2024 | 24,68 | 24,86 | 24,58 | 24,86 | 24,86 | 99.898 |
| 30 gen 2024 | 23,60 | 24,58 | 23,60 | 24,58 | 24,58 | 236.637 |
| 29 gen 2024 | 23,82 | 23,98 | 23,64 | 23,64 | 23,64 | 230.381 |
| 26 gen 2024 | 23,88 | 23,94 | 23,78 | 23,80 | 23,80 | 440.333 |
| 25 gen 2024 | 24,20 | 24,38 | 23,80 | 23,82 | 23,82 | 528.764 |
| 23 gen 2024 | 24,58 | 24,60 | 24,02 | 24,20 | 24,20 | 617.781 |
| 22 gen 2024 | 24,90 | 25,00 | 24,60 | 24,60 | 24,60 | 327.456 |
| 19 gen 2024 | 24,86 | 24,90 | 24,76 | 24,86 | 24,86 | 223.974 |
| 18 gen 2024 | 24,78 | 24,88 | 24,68 | 24,78 | 24,78 | 177.389 |
| 17 gen 2024 | 25,00 | 25,00 | 24,76 | 24,76 | 24,76 | 386.258 |
| 16 gen 2024 | 24,90 | 25,04 | 24,70 | 24,92 | 24,92 | 342.288 |
| 15 gen 2024 | 24,98 | 25,00 | 24,84 | 24,88 | 24,88 | 666.430 |
| 12 gen 2024 | 24,90 | 25,00 | 24,82 | 24,88 | 24,88 | 144.909 |
| 11 gen 2024 | 24,80 | 24,96 | 24,76 | 24,80 | 24,80 | 142.193 |
| 10 gen 2024 | 24,48 | 24,96 | 24,44 | 24,76 | 24,76 | 335.889 |
| 09 gen 2024 | 24,38 | 24,48 | 24,34 | 24,42 | 24,42 | 95.902 |
| 08 gen 2024 | 24,26 | 24,36 | 24,12 | 24,34 | 24,34 | 229.321 |
| 05 gen 2024 | 24,04 | 24,30 | 24,00 | 24,28 | 24,28 | 299.781 |
| 04 gen 2024 | 23,90 | 24,30 | 23,88 | 24,30 | 24,30 | 157.647 |
| 03 gen 2024 | 24,20 | 24,22 | 23,90 | 23,90 | 23,90 | 291.344 |
| 29 dic 2023 | 23,90 | 24,26 | 23,88 | 24,26 | 24,26 | 177.470 |
| 28 dic 2023 | 24,00 | 24,00 | 23,76 | 23,90 | 23,90 | 142.957 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.