Tenax International S.p.A. (TNX.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 01:04PM CET
Periodo di tempo:
04 feb 2022 - 04 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 feb 2023 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 700 |
| 01 feb 2023 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 700 |
| 31 gen 2023 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 30 gen 2023 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 27 gen 2023 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 26 gen 2023 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 25 gen 2023 | 3,2000 | 3,2000 | 3,1900 | 3,2000 | 3,2000 | 4.200 |
| 24 gen 2023 | 3,2500 | 3,2500 | 3,2200 | 3,2200 | 3,2200 | 9.100 |
| 23 gen 2023 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | - |
| 20 gen 2023 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | - |
| 19 gen 2023 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | - |
| 18 gen 2023 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | - |
| 17 gen 2023 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | - |
| 16 gen 2023 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | 700 |
| 13 gen 2023 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 700 |
| 12 gen 2023 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | - |
| 11 gen 2023 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | - |
| 10 gen 2023 | 3,2500 | 3,2500 | 3,2200 | 3,2200 | 3,2200 | 3.500 |
| 09 gen 2023 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | - |
| 06 gen 2023 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | - |
| 05 gen 2023 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | 700 |
| 04 gen 2023 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | 700 |
| 03 gen 2023 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | 700 |
| 02 gen 2023 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 700 |
| 30 dic 2022 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | - |
| 29 dic 2022 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | - |
| 28 dic 2022 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | - |
| 27 dic 2022 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | - |
| 23 dic 2022 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | 1.400 |
| 22 dic 2022 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | - |
| 21 dic 2022 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | 700 |
| 20 dic 2022 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | - |
| 19 dic 2022 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | 700 |
| 16 dic 2022 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
| 15 dic 2022 | 3,2600 | 3,2600 | 3,2500 | 3,2500 | 3,2500 | 1.400 |
| 14 dic 2022 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | - |
| 13 dic 2022 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | 700 |
| 12 dic 2022 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 700 |
| 09 dic 2022 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | - |
| 08 dic 2022 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | - |
| 07 dic 2022 | 3,3200 | 3,3300 | 3,2800 | 3,2900 | 3,2900 | 3.500 |
| 06 dic 2022 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | - |
| 05 dic 2022 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3.500 |
| 02 dic 2022 | 3,3100 | 3,3100 | 3,2400 | 3,2500 | 3,2500 | 18.200 |
| 01 dic 2022 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 2.800 |
| 30 nov 2022 | 3,3000 | 3,4000 | 3,3000 | 3,3300 | 3,3300 | 29.400 |
| 29 nov 2022 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | 700 |
| 28 nov 2022 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | - |
| 25 nov 2022 | 3,2700 | 3,2900 | 3,2700 | 3,2700 | 3,2700 | 4.900 |
| 24 nov 2022 | 3,2300 | 3,2500 | 3,2300 | 3,2300 | 3,2300 | 2.800 |
| 23 nov 2022 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
| 22 nov 2022 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
| 21 nov 2022 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
| 18 nov 2022 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 700 |
| 17 nov 2022 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | - |
| 16 nov 2022 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | - |
| 15 nov 2022 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | - |
| 14 nov 2022 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | - |
| 11 nov 2022 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | - |
| 10 nov 2022 | 3,2000 | 3,3100 | 3,2000 | 3,3100 | 3,3100 | 4.200 |
| 09 nov 2022 | 3,1900 | 3,2000 | 3,1800 | 3,1900 | 3,1900 | 4.900 |
| 08 nov 2022 | 3,2300 | 3,2300 | 3,2100 | 3,2200 | 3,2200 | 6.300 |
| 07 nov 2022 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | - |
| 04 nov 2022 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | - |
| 03 nov 2022 | 3,2500 | 3,2500 | 3,1900 | 3,2300 | 3,2300 | 23.800 |
| 02 nov 2022 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 1.400 |
| 01 nov 2022 | 3,3400 | 3,3400 | 3,2800 | 3,3000 | 3,3000 | 6.300 |
| 31 ott 2022 | 3,4300 | 3,4300 | 3,4300 | 3,4300 | 3,4300 | 700 |
| 28 ott 2022 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | - |
| 27 ott 2022 | 3,4300 | 3,4300 | 3,4100 | 3,4100 | 3,4100 | 2.100 |
| 26 ott 2022 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | - |
| 25 ott 2022 | 3,3900 | 3,4000 | 3,3300 | 3,3300 | 3,3300 | 6.300 |
| 24 ott 2022 | 3,3400 | 3,3900 | 3,3100 | 3,3900 | 3,3900 | 98.000 |
| 21 ott 2022 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | - |
| 20 ott 2022 | 3,3300 | 3,4100 | 3,2800 | 3,4100 | 3,4100 | 17.500 |
| 19 ott 2022 | 3,3200 | 3,4100 | 3,3200 | 3,3400 | 3,3400 | 10.500 |
| 18 ott 2022 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
| 17 ott 2022 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
| 14 ott 2022 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
| 13 ott 2022 | 3,3100 | 3,3100 | 3,2600 | 3,2600 | 3,2600 | 4.900 |
| 12 ott 2022 | 3,2700 | 3,3000 | 3,2600 | 3,2600 | 3,2600 | 4.200 |
| 11 ott 2022 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | - |
| 10 ott 2022 | 3,2200 | 3,2300 | 3,2200 | 3,2300 | 3,2300 | 2.100 |
| 07 ott 2022 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
| 06 ott 2022 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
| 05 ott 2022 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
| 04 ott 2022 | 3,1400 | 3,1400 | 3,1300 | 3,1300 | 3,1300 | 1.400 |
| 03 ott 2022 | 3,2400 | 3,2400 | 3,1300 | 3,1300 | 3,1300 | 3.500 |
| 30 set 2022 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | 700 |
| 29 set 2022 | 3,3000 | 3,3300 | 3,3000 | 3,3300 | 3,3300 | 2.800 |
| 28 set 2022 | 3,2900 | 3,3000 | 3,2900 | 3,3000 | 3,3000 | 1.400 |
| 27 set 2022 | 3,3400 | 3,3500 | 3,3400 | 3,3500 | 3,3500 | 3.500 |
| 26 set 2022 | 3,2300 | 3,3100 | 3,2200 | 3,3100 | 3,3100 | 4.200 |
| 23 set 2022 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 1.400 |
| 22 set 2022 | 3,2400 | 3,3500 | 3,2300 | 3,3500 | 3,3500 | 18.900 |
| 21 set 2022 | 3,2900 | 3,3000 | 3,2900 | 3,3000 | 3,3000 | 2.100 |
| 20 set 2022 | 3,2700 | 3,2700 | 3,2600 | 3,2600 | 3,2600 | 1.400 |
| 19 set 2022 | 3,2900 | 3,3200 | 3,2400 | 3,2600 | 3,2600 | 7.700 |
| 16 set 2022 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | 700 |
| 15 set 2022 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | 700 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.
