Italia markets close in 3 hours 30 minutes
FTSE MIB
33.838,70 -42,80 (-0,13%) Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
82,38 -0,35 (-0,42%) Bitcoin EUR
60.986,21 +2.113,26 (+3,59%)
TMP Group S.p.A. (TMP.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 10:45AM CEST. Mercato aperto.
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 19 apr 2024 | 1,2800 | 1,3100 | 1,2300 | 1,2700 | 1,2700 | 12.400 |
| 18 apr 2024 | 1,3000 | 1,4300 | 1,2700 | 1,3200 | 1,3200 | 21.600 |
| 17 apr 2024 | 1,3000 | 1,3500 | 1,2400 | 1,3300 | 1,3300 | 11.800 |
| 16 apr 2024 | 1,2500 | 1,3100 | 1,2400 | 1,3100 | 1,3100 | 2.400 |
| 15 apr 2024 | 1,3400 | 1,3500 | 1,2300 | 1,2800 | 1,2800 | 4.200 |
| 12 apr 2024 | 1,4000 | 1,4500 | 1,2900 | 1,2900 | 1,2900 | 16.800 |
| 11 apr 2024 | 1,6300 | 1,6300 | 1,3800 | 1,3800 | 1,3800 | 20.400 |
| 10 apr 2024 | 1,7600 | 1,8000 | 1,5900 | 1,6500 | 1,6500 | 21.800 |
| 09 apr 2024 | 2,0400 | 2,0400 | 1,7000 | 1,7200 | 1,7200 | 35.800 |
| 08 apr 2024 | 2,3600 | 2,3600 | 1,8900 | 1,8900 | 1,8900 | 29.400 |
| 05 apr 2024 | 2,7200 | 2,7200 | 2,5000 | 2,5600 | 2,5600 | 4.000 |
| 04 apr 2024 | 2,7400 | 2,7400 | 2,5800 | 2,5800 | 2,5800 | 3.600 |
| 03 apr 2024 | 2,6600 | 2,8600 | 2,6400 | 2,7000 | 2,7000 | 15.800 |
| 02 apr 2024 | 2,8000 | 2,8600 | 2,4800 | 2,7800 | 2,7800 | 20.200 |
| 28 mar 2024 | 3,2000 | 3,3100 | 2,8000 | 2,8000 | 2,8000 | 103.200 |
| 27 mar 2024 | 2,6300 | 3,0500 | 2,6300 | 3,0500 | 3,0500 | 30.600 |
| 26 mar 2024 | 2,6200 | 2,6300 | 2,4700 | 2,6300 | 2,6300 | 5.600 |
| 25 mar 2024 | 2,8000 | 2,8200 | 2,6100 | 2,6100 | 2,6100 | 6.800 |
| 22 mar 2024 | 2,9700 | 3,1600 | 2,7800 | 2,7800 | 2,7800 | 13.200 |
| 21 mar 2024 | 3,1900 | 3,2900 | 2,9800 | 3,1200 | 3,1200 | 9.200 |
| 20 mar 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 200 |
| 19 mar 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
| 18 mar 2024 | 3,3700 | 3,3700 | 2,9900 | 3,1300 | 3,1300 | 3.200 |
| 15 mar 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 200 |
| 14 mar 2024 | 3,2000 | 3,2000 | 3,0800 | 3,0800 | 3,0800 | 1.200 |
| 13 mar 2024 | 2,9000 | 3,0000 | 2,8800 | 3,0000 | 3,0000 | 8.200 |
| 12 mar 2024 | 3,0900 | 3,0900 | 3,0300 | 3,0300 | 3,0300 | 800 |
| 11 mar 2024 | 3,0700 | 3,0700 | 3,0500 | 3,0500 | 3,0500 | 800 |
| 08 mar 2024 | 2,9200 | 2,9900 | 2,9200 | 2,9600 | 2,9600 | 4.000 |
| 07 mar 2024 | 3,0600 | 3,0600 | 3,0200 | 3,0200 | 3,0200 | 2.000 |
| 06 mar 2024 | 3,1500 | 3,2700 | 3,1100 | 3,1100 | 3,1100 | 2.400 |
| 05 mar 2024 | 3,4100 | 3,4100 | 3,2800 | 3,2800 | 3,2800 | 1.200 |
| 04 mar 2024 | 3,4900 | 3,4900 | 3,4900 | 3,4900 | 3,4900 | - |
| 01 mar 2024 | 3,4900 | 3,4900 | 3,4900 | 3,4900 | 3,4900 | 200 |
| 29 feb 2024 | 3,4800 | 3,5200 | 3,4200 | 3,4200 | 3,4200 | 5.600 |
| 28 feb 2024 | 3,6200 | 3,7800 | 3,6200 | 3,7400 | 3,7400 | 3.000 |
| 27 feb 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 26 feb 2024 | 3,7600 | 4,0000 | 3,5800 | 4,0000 | 4,0000 | 4.600 |
| 23 feb 2024 | 3,9100 | 3,9100 | 3,7600 | 3,8500 | 3,8500 | 1.000 |
| 22 feb 2024 | 3,8000 | 4,1000 | 3,8000 | 3,9000 | 3,9000 | 7.800 |
| 21 feb 2024 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | - |
| 20 feb 2024 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | - |
| 19 feb 2024 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | - |
| 16 feb 2024 | 3,7100 | 3,8100 | 3,7000 | 3,8100 | 3,8100 | 800 |
| 15 feb 2024 | 3,6700 | 4,0000 | 3,6700 | 3,8400 | 3,8400 | 2.800 |
| 14 feb 2024 | 3,7100 | 3,8300 | 3,7100 | 3,8300 | 3,8300 | 2.200 |
| 13 feb 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | - |
| 12 feb 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | - |
| 09 feb 2024 | 3,5000 | 3,7200 | 3,4200 | 3,7200 | 3,7200 | 4.800 |
| 08 feb 2024 | 3,7400 | 3,7400 | 3,4700 | 3,6200 | 3,6200 | 12.600 |
| 07 feb 2024 | 4,1600 | 4,3000 | 3,9000 | 3,9000 | 3,9000 | 16.600 |
| 06 feb 2024 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | - |
| 05 feb 2024 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | - |
| 02 feb 2024 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | 1.000 |
| 01 feb 2024 | 4,4100 | 4,5200 | 4,4100 | 4,5200 | 4,5200 | 1.200 |
| 31 gen 2024 | 4,6600 | 4,6600 | 4,5000 | 4,5000 | 4,5000 | 4.400 |
| 30 gen 2024 | 4,9000 | 5,1200 | 4,6700 | 4,8000 | 4,8000 | 7.400 |
| 29 gen 2024 | 5,1400 | 5,1400 | 4,9400 | 4,9800 | 4,9800 | 7.000 |
| 26 gen 2024 | 5,1200 | 5,3600 | 5,1200 | 5,3600 | 5,3600 | 400 |
| 25 gen 2024 | 5,2000 | 5,3200 | 4,9600 | 5,0400 | 5,0400 | 2.600 |
| 24 gen 2024 | 5,3600 | 5,3600 | 5,3600 | 5,3600 | 5,3600 | - |
| 23 gen 2024 | 5,1200 | 5,3600 | 4,9900 | 5,3600 | 5,3600 | 1.200 |
| 22 gen 2024 | 5,0800 | 5,0800 | 5,0800 | 5,0800 | 5,0800 | - |
| 19 gen 2024 | 5,0800 | 5,0800 | 5,0800 | 5,0800 | 5,0800 | 400 |
| 18 gen 2024 | 5,2200 | 5,3000 | 5,0000 | 5,2800 | 5,2800 | 3.400 |
| 17 gen 2024 | 4,9500 | 5,1600 | 4,9500 | 5,1600 | 5,1600 | 400 |
| 16 gen 2024 | 4,9000 | 4,9000 | 4,7300 | 4,9000 | 4,9000 | 2.600 |
| 15 gen 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 12 gen 2024 | 5,1600 | 5,4400 | 5,0000 | 5,0000 | 5,0000 | 4.400 |
| 11 gen 2024 | 4,7000 | 5,0800 | 4,6400 | 5,0800 | 5,0800 | 3.000 |
| 10 gen 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 09 gen 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 400 |
| 08 gen 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 05 gen 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 600 |
| 04 gen 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 400 |
| 03 gen 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
| 02 gen 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
| 29 dic 2023 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 400 |
| 28 dic 2023 | 4,8100 | 4,8100 | 4,8000 | 4,8000 | 4,8000 | 1.800 |
| 27 dic 2023 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | 2.000 |
| 22 dic 2023 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | - |
| 21 dic 2023 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | - |
| 20 dic 2023 | 5,0400 | 5,2000 | 5,0000 | 5,0200 | 5,0200 | 10.800 |
| 19 dic 2023 | 4,9200 | 5,2600 | 4,9200 | 5,1200 | 5,1200 | 9.000 |
| 18 dic 2023 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | - |
| 15 dic 2023 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | - |
| 14 dic 2023 | 4,8000 | 4,9400 | 4,8000 | 4,9400 | 4,9400 | 1.200 |
| 13 dic 2023 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 600 |
| 12 dic 2023 | 5,0800 | 5,0800 | 5,0800 | 5,0800 | 5,0800 | 600 |
| 11 dic 2023 | 5,1800 | 5,1800 | 5,1800 | 5,1800 | 5,1800 | - |
| 08 dic 2023 | 5,1000 | 5,2600 | 5,1000 | 5,1800 | 5,1800 | 800 |
| 07 dic 2023 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | - |
| 06 dic 2023 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 200 |
| 05 dic 2023 | 5,0800 | 5,0800 | 5,0800 | 5,0800 | 5,0800 | 200 |
| 04 dic 2023 | 5,0600 | 5,3400 | 5,0600 | 5,0800 | 5,0800 | 4.000 |
| 01 dic 2023 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | 600 |
| 30 nov 2023 | 5,2200 | 5,2200 | 5,2200 | 5,2200 | 5,2200 | 400 |
| 29 nov 2023 | 5,2000 | 5,2600 | 5,0000 | 5,2600 | 5,2600 | 2.800 |
| 28 nov 2023 | 5,1000 | 5,4000 | 5,1000 | 5,2400 | 5,2400 | 6.800 |
| 27 nov 2023 | 4,7400 | 5,1000 | 4,7400 | 5,1000 | 5,1000 | 800 |
| *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.