Italia markets open in 9 hours

Trend Micro Inc (TMI.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
40,80-0,84 (-2,02%)
Alla chiusura: 08:08AM CEST
Periodo di tempo:
17 giu 2023 - 17 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 202440,8040,8040,8040,8040,80-
13 giu 202441,6441,6441,6441,6441,64-
12 giu 202442,4842,4842,4842,4842,48-
11 giu 202442,1242,1242,1242,1242,12-
10 giu 202441,6641,6641,6641,6641,66-
07 giu 202441,4641,4641,4641,4641,46-
06 giu 202441,4041,4041,4041,4041,40-
05 giu 202440,8640,8640,8640,8640,86-
04 giu 202441,0841,0841,0841,0841,08-
03 giu 202441,7641,7641,7641,7641,76-
31 mag 202441,3041,8841,3041,8841,8810
30 mag 202441,6841,6841,6841,6841,68-
29 mag 202441,4441,4441,4441,4441,44-
28 mag 202441,5241,5241,5241,5241,52-
27 mag 202441,8441,8441,8441,8441,84-
24 mag 202442,5442,5442,5442,5442,54-
23 mag 202442,6842,6842,6842,6842,68-
22 mag 202442,6042,6042,6042,6042,60-
21 mag 202443,3043,3043,3043,3043,30-
20 mag 202443,3243,3243,3243,3243,32-
17 mag 202443,5843,5843,5843,5843,58-
16 mag 202445,2445,2445,2445,2445,24-
15 mag 202443,3043,3043,3043,3043,30-
14 mag 202443,7843,7843,7843,7843,78-
13 mag 202444,0244,0244,0244,0244,02-
10 mag 202443,9643,9643,9643,9643,96-
09 mag 202445,1445,1445,1445,1445,14-
08 mag 202447,0647,0647,0647,0647,06-
07 mag 202447,9847,9847,9847,9847,98-
06 mag 202447,7447,7447,7447,7447,74-
03 mag 202447,5647,5647,5647,5647,56-
02 mag 202446,5648,5046,5648,5048,501.400
30 apr 202446,1846,1846,1846,1846,18-
29 apr 202445,8045,8045,8045,8045,80-
26 apr 202446,0046,0046,0046,0046,00-
25 apr 202446,0246,0246,0246,0246,02-
24 apr 202447,7847,7847,7847,7847,78-
23 apr 202447,5247,5247,5247,5247,52-
22 apr 202447,3847,3847,3847,3847,38-
19 apr 202446,5846,5846,5846,5846,58-
18 apr 202447,0047,0047,0047,0047,00-
17 apr 202446,4046,4046,4046,4046,40-
16 apr 202448,0848,0848,0848,0848,08-
15 apr 202448,5048,5048,5048,5048,50-
12 apr 202449,0449,0449,0449,0449,04-
11 apr 202447,6247,6247,6247,6247,62-
10 apr 202447,3847,3847,3847,3847,38-
09 apr 202447,4447,4447,4447,4447,44-
08 apr 202447,4447,4447,4447,4447,44-
05 apr 202446,9046,9046,9046,9046,90-
04 apr 202447,4047,4047,4047,4047,40-
03 apr 202446,6446,6446,6446,6446,64-
02 apr 202448,4648,4648,4648,4648,46-
28 mar 202446,3046,3046,3046,3046,30-
27 mar 202446,6046,6046,6046,6046,60-
26 mar 202445,9545,9545,9545,9545,95-
25 mar 202445,8545,8545,8545,8545,85-
22 mar 202447,1047,1047,1047,1047,10-
21 mar 202446,0546,0546,0546,0546,05-
20 mar 202446,2546,2546,2546,2546,25-
19 mar 202446,2546,2546,2546,2546,25-
18 mar 202446,8046,8046,8046,8046,80-
15 mar 202446,1046,1046,1046,1046,10-
14 mar 202445,7545,7545,7545,7545,75-
13 mar 202445,9045,9045,9045,9045,90-
12 mar 202446,6546,6546,6546,6546,65-
11 mar 202446,3046,3046,3046,3046,30-
08 mar 202445,9545,9545,9545,9545,95-
07 mar 202445,1545,1545,1545,1545,15-
06 mar 202445,2545,2545,2545,2545,25-
05 mar 202445,9545,9545,9545,9545,95-
04 mar 202445,5545,5545,5545,5545,55-
01 mar 202447,0047,0047,0047,0047,00-
29 feb 202445,3545,3545,3545,3545,35-
28 feb 202445,2045,2045,2045,2045,20-
27 feb 202443,7043,7043,7043,7043,70-
26 feb 202444,6544,6544,6544,6544,65-
23 feb 202443,8543,8543,8543,8543,85-
22 feb 202443,4543,4543,4543,4543,45-
21 feb 202443,4043,4043,4043,4043,40-
20 feb 202444,6544,6544,6544,6544,65-
19 feb 202443,9043,9043,9043,9043,90-
16 feb 202444,4044,4044,4044,4044,40-
15 feb 202453,6053,8053,4053,4053,40144
14 feb 202453,9053,9053,9053,9053,90-
13 feb 202452,8052,8052,8052,8052,80-
12 feb 202452,2052,2052,2052,2052,20-
09 feb 202452,0052,0052,0052,0052,00-
08 feb 202452,0052,0052,0052,0052,00-
07 feb 202451,4051,4051,4051,4051,40-
06 feb 202451,2051,2051,2051,2051,20-
05 feb 202451,2051,2051,2051,2051,20-
02 feb 202451,7051,7051,7051,7051,70-
01 feb 202451,9051,9051,9051,9051,90-
31 gen 202452,6052,6052,6052,6052,60-
30 gen 202452,2052,2052,2052,2052,20-
29 gen 202450,2050,2050,2050,2050,20-
26 gen 202450,6050,6050,6050,6050,60-
25 gen 202450,9050,9050,9050,9050,90-
24 gen 202450,5050,5050,5050,5050,50-
*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...