Italia markets closed

Tenax International S.p.A. (TNX.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
3,24000,0000 (0,00%)
Alla chiusura: 01:04PM CET
Periodo di tempo:
04 feb 2022 - 04 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 feb 20233,24003,24003,24003,24003,2400700
01 feb 20233,17003,17003,17003,17003,1700700
31 gen 20233,20003,20003,20003,20003,2000-
30 gen 20233,20003,20003,20003,20003,2000-
27 gen 20233,20003,20003,20003,20003,2000-
26 gen 20233,20003,20003,20003,20003,2000-
25 gen 20233,20003,20003,19003,20003,20004.200
24 gen 20233,25003,25003,22003,22003,22009.100
23 gen 20233,27003,27003,27003,27003,2700-
20 gen 20233,27003,27003,27003,27003,2700-
19 gen 20233,27003,27003,27003,27003,2700-
18 gen 20233,27003,27003,27003,27003,2700-
17 gen 20233,27003,27003,27003,27003,2700-
16 gen 20233,27003,27003,27003,27003,2700700
13 gen 20233,22003,22003,22003,22003,2200700
12 gen 20233,22003,22003,22003,22003,2200-
11 gen 20233,22003,22003,22003,22003,2200-
10 gen 20233,25003,25003,22003,22003,22003.500
09 gen 20233,31003,31003,31003,31003,3100-
06 gen 20233,31003,31003,31003,31003,3100-
05 gen 20233,31003,31003,31003,31003,3100700
04 gen 20233,31003,31003,31003,31003,3100700
03 gen 20233,31003,31003,31003,31003,3100700
02 gen 20233,32003,32003,32003,32003,3200700
30 dic 20223,29003,29003,29003,29003,2900-
29 dic 20223,29003,29003,29003,29003,2900-
28 dic 20223,29003,29003,29003,29003,2900-
27 dic 20223,29003,29003,29003,29003,2900-
23 dic 20223,29003,29003,29003,29003,29001.400
22 dic 20223,27003,27003,27003,27003,2700-
21 dic 20223,27003,27003,27003,27003,2700700
20 dic 20223,31003,31003,31003,31003,3100-
19 dic 20223,31003,31003,31003,31003,3100700
16 dic 20223,25003,25003,25003,25003,2500-
15 dic 20223,26003,26003,25003,25003,25001.400
14 dic 20223,27003,27003,27003,27003,2700-
13 dic 20223,27003,27003,27003,27003,2700700
12 dic 20223,26003,26003,26003,26003,2600700
09 dic 20223,29003,29003,29003,29003,2900-
08 dic 20223,29003,29003,29003,29003,2900-
07 dic 20223,32003,33003,28003,29003,29003.500
06 dic 20223,28003,28003,28003,28003,2800-
05 dic 20223,28003,28003,28003,28003,28003.500
02 dic 20223,31003,31003,24003,25003,250018.200
01 dic 20223,34003,34003,34003,34003,34002.800
30 nov 20223,30003,40003,30003,33003,330029.400
29 nov 20223,27003,27003,27003,27003,2700700
28 nov 20223,27003,27003,27003,27003,2700-
25 nov 20223,27003,29003,27003,27003,27004.900
24 nov 20223,23003,25003,23003,23003,23002.800
23 nov 20223,34003,34003,34003,34003,3400-
22 nov 20223,34003,34003,34003,34003,3400-
21 nov 20223,34003,34003,34003,34003,3400-
18 nov 20223,34003,34003,34003,34003,3400700
17 nov 20223,31003,31003,31003,31003,3100-
16 nov 20223,31003,31003,31003,31003,3100-
15 nov 20223,31003,31003,31003,31003,3100-
14 nov 20223,31003,31003,31003,31003,3100-
11 nov 20223,31003,31003,31003,31003,3100-
10 nov 20223,20003,31003,20003,31003,31004.200
09 nov 20223,19003,20003,18003,19003,19004.900
08 nov 20223,23003,23003,21003,22003,22006.300
07 nov 20223,23003,23003,23003,23003,2300-
04 nov 20223,23003,23003,23003,23003,2300-
03 nov 20223,25003,25003,19003,23003,230023.800
02 nov 20223,30003,30003,30003,30003,30001.400
01 nov 20223,34003,34003,28003,30003,30006.300
31 ott 20223,43003,43003,43003,43003,4300700
28 ott 20223,41003,41003,41003,41003,4100-
27 ott 20223,43003,43003,41003,41003,41002.100
26 ott 20223,33003,33003,33003,33003,3300-
25 ott 20223,39003,40003,33003,33003,33006.300
24 ott 20223,34003,39003,31003,39003,390098.000
21 ott 20223,41003,41003,41003,41003,4100-
20 ott 20223,33003,41003,28003,41003,410017.500
19 ott 20223,32003,41003,32003,34003,340010.500
18 ott 20223,26003,26003,26003,26003,2600-
17 ott 20223,26003,26003,26003,26003,2600-
14 ott 20223,26003,26003,26003,26003,2600-
13 ott 20223,31003,31003,26003,26003,26004.900
12 ott 20223,27003,30003,26003,26003,26004.200
11 ott 20223,23003,23003,23003,23003,2300-
10 ott 20223,22003,23003,22003,23003,23002.100
07 ott 20223,13003,13003,13003,13003,1300-
06 ott 20223,13003,13003,13003,13003,1300-
05 ott 20223,13003,13003,13003,13003,1300-
04 ott 20223,14003,14003,13003,13003,13001.400
03 ott 20223,24003,24003,13003,13003,13003.500
30 set 20223,33003,33003,33003,33003,3300700
29 set 20223,30003,33003,30003,33003,33002.800
28 set 20223,29003,30003,29003,30003,30001.400
27 set 20223,34003,35003,34003,35003,35003.500
26 set 20223,23003,31003,22003,31003,31004.200
23 set 20223,30003,30003,30003,30003,30001.400
22 set 20223,24003,35003,23003,35003,350018.900
21 set 20223,29003,30003,29003,30003,30002.100
20 set 20223,27003,27003,26003,26003,26001.400
19 set 20223,29003,32003,24003,26003,26007.700
16 set 20223,29003,29003,29003,29003,2900700
15 set 20223,29003,29003,29003,29003,2900700
*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...