Tenax International S.p.A. (TNX.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Al 01:16PM CEST. Mercato aperto.
Periodo di tempo:
11 ago 2021 - 11 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 ago 2022 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | - |
| 09 ago 2022 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | - |
| 08 ago 2022 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | - |
| 05 ago 2022 | 3,2300 | 3,2900 | 3,2300 | 3,2900 | 3,2900 | 1.400 |
| 04 ago 2022 | 3,2500 | 3,3100 | 3,2000 | 3,3100 | 3,3100 | 8.400 |
| 03 ago 2022 | 3,3100 | 3,3200 | 3,3100 | 3,3100 | 3,3100 | 4.900 |
| 02 ago 2022 | 3,2100 | 3,2100 | 3,2000 | 3,2000 | 3,2000 | 1.400 |
| 01 ago 2022 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 700 |
| 29 lug 2022 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
| 28 lug 2022 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 700 |
| 27 lug 2022 | 3,2800 | 3,2900 | 3,2800 | 3,2900 | 3,2900 | 4.900 |
| 26 lug 2022 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | 1.400 |
| 25 lug 2022 | 3,2400 | 3,2600 | 3,2400 | 3,2600 | 3,2600 | 5.600 |
| 22 lug 2022 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 21 lug 2022 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 700 |
| 20 lug 2022 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 700 |
| 19 lug 2022 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | - |
| 18 lug 2022 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 700 |
| 15 lug 2022 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | - |
| 14 lug 2022 | 3,2000 | 3,2000 | 3,1900 | 3,1900 | 3,1900 | 2.100 |
| 13 lug 2022 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 700 |
| 12 lug 2022 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | - |
| 11 lug 2022 | 3,2200 | 3,2800 | 3,2200 | 3,2700 | 3,2700 | 3.500 |
| 08 lug 2022 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 700 |
| 07 lug 2022 | 3,2600 | 3,2600 | 3,2000 | 3,2000 | 3,2000 | 2.100 |
| 06 lug 2022 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 700 |
| 05 lug 2022 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 700 |
| 04 lug 2022 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | - |
| 01 lug 2022 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | - |
| 30 giu 2022 | 3,2000 | 3,2000 | 3,1600 | 3,1600 | 3,1600 | 4.900 |
| 29 giu 2022 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
| 28 giu 2022 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
| 27 giu 2022 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 700 |
| 24 giu 2022 | 3,2500 | 3,2900 | 3,2500 | 3,2500 | 3,2500 | 6.300 |
| 23 giu 2022 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 22 giu 2022 | 3,1500 | 3,2000 | 3,1500 | 3,2000 | 3,2000 | 1.400 |
| 21 giu 2022 | 3,2100 | 3,2100 | 3,2000 | 3,2000 | 3,2000 | 1.400 |
| 20 giu 2022 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 17 giu 2022 | 3,1200 | 3,2000 | 3,1100 | 3,2000 | 3,2000 | 8.400 |
| 16 giu 2022 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | - |
| 15 giu 2022 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | - |
| 14 giu 2022 | 3,1400 | 3,1600 | 3,1400 | 3,1600 | 3,1600 | 2.100 |
| 13 giu 2022 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 2.100 |
| 10 giu 2022 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 1.400 |
| 09 giu 2022 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | - |
| 08 giu 2022 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | - |
| 07 giu 2022 | 3,3400 | 3,3400 | 3,2900 | 3,2900 | 3,2900 | 2.800 |
| 06 giu 2022 | 3,3100 | 3,3100 | 3,3000 | 3,3000 | 3,3000 | 2.100 |
| 03 giu 2022 | 3,3100 | 3,3500 | 3,3100 | 3,3400 | 3,3400 | 7.000 |
| 02 giu 2022 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | - |
| 01 giu 2022 | 3,2800 | 3,3100 | 3,2800 | 3,3100 | 3,3100 | 7.000 |
| 31 mag 2022 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | - |
| 30 mag 2022 | 3,3000 | 3,3000 | 3,2700 | 3,2700 | 3,2700 | 3.500 |
| 27 mag 2022 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
| 26 mag 2022 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 1.400 |
| 25 mag 2022 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | 1.400 |
| 24 mag 2022 | 3,2800 | 3,3200 | 3,2800 | 3,3100 | 3,3100 | 2.100 |
| 23 mag 2022 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | - |
| 20 mag 2022 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 700 |
| 19 mag 2022 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | - |
| 18 mag 2022 | 3,2900 | 3,2900 | 3,2100 | 3,2300 | 3,2300 | 2.100 |
| 17 mag 2022 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | - |
| 16 mag 2022 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | 700 |
| 13 mag 2022 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | - |
| 12 mag 2022 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 2.100 |
| 11 mag 2022 | 3,2200 | 3,2500 | 3,2200 | 3,2500 | 3,2500 | 4.900 |
| 10 mag 2022 | 3,2000 | 3,2200 | 3,2000 | 3,2200 | 3,2200 | 2.800 |
| 09 mag 2022 | 3,2900 | 3,2900 | 3,2000 | 3,2000 | 3,2000 | 18.200 |
| 06 mag 2022 | 3,3100 | 3,3100 | 3,3000 | 3,3000 | 3,3000 | 4.900 |
| 05 mag 2022 | 3,3900 | 3,3900 | 3,3300 | 3,3300 | 3,3300 | 3.500 |
| 04 mag 2022 | 3,4300 | 3,4300 | 3,3400 | 3,3400 | 3,3400 | 10.500 |
| 03 mag 2022 | 3,3500 | 3,4300 | 3,3500 | 3,3900 | 3,3900 | 11.200 |
| 02 mag 2022 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
| 29 apr 2022 | 3,3600 | 3,3600 | 3,3400 | 3,3400 | 3,3400 | 9.100 |
| 28 apr 2022 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 700 |
| 27 apr 2022 | 3,3600 | 3,3600 | 3,3300 | 3,3500 | 3,3500 | 12.600 |
| 26 apr 2022 | 3,4100 | 3,4200 | 3,3600 | 3,3600 | 3,3600 | 28.700 |
| 25 apr 2022 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 2.800 |
| 22 apr 2022 | 3,2900 | 3,3500 | 3,2900 | 3,3500 | 3,3500 | 7.700 |
| 21 apr 2022 | 3,3400 | 3,3400 | 3,2800 | 3,2800 | 3,2800 | 8.400 |
| 20 apr 2022 | 3,3600 | 3,3900 | 3,3500 | 3,3900 | 3,3900 | 2.100 |
| 19 apr 2022 | 3,3900 | 3,4000 | 3,3900 | 3,4000 | 3,4000 | 1.400 |
| 14 apr 2022 | 3,2500 | 3,4500 | 3,2500 | 3,3800 | 3,3800 | 10.500 |
| 13 apr 2022 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 700 |
| 12 apr 2022 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | - |
| 11 apr 2022 | 3,3200 | 3,3200 | 3,2900 | 3,2900 | 3,2900 | 4.900 |
| 08 apr 2022 | 3,2100 | 3,4600 | 3,2100 | 3,3000 | 3,3000 | 44.800 |
| 07 apr 2022 | 3,0600 | 3,1600 | 3,0600 | 3,1600 | 3,1600 | 11.900 |
| 06 apr 2022 | 3,0200 | 3,0200 | 3,0100 | 3,0100 | 3,0100 | 1.400 |
| 05 apr 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 04 apr 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 700 |
| 01 apr 2022 | 3,0000 | 3,0500 | 3,0000 | 3,0500 | 3,0500 | 1.400 |
| 31 mar 2022 | 3,0400 | 3,0400 | 3,0300 | 3,0300 | 3,0300 | 6.300 |
| 30 mar 2022 | 3,0900 | 3,0900 | 3,0600 | 3,0800 | 3,0800 | 7.000 |
| 29 mar 2022 | 3,1400 | 3,1900 | 3,1400 | 3,1900 | 3,1900 | 9.800 |
| 28 mar 2022 | 3,0800 | 3,1200 | 3,0800 | 3,1000 | 3,1000 | 4.200 |
| 25 mar 2022 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | - |
| 24 mar 2022 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 700 |
| 23 mar 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 22 mar 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| *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...
© 2022 Yahoo. Tutti i diritti riservati.
