Italia markets close in 3 hours 46 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
3,29000,0000 (0,00%)
Al 01:16PM CEST. Mercato aperto.
Periodo di tempo:
11 ago 2021 - 11 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 ago 20223,29003,29003,29003,29003,2900-
09 ago 20223,29003,29003,29003,29003,2900-
08 ago 20223,29003,29003,29003,29003,2900-
05 ago 20223,23003,29003,23003,29003,29001.400
04 ago 20223,25003,31003,20003,31003,31008.400
03 ago 20223,31003,32003,31003,31003,31004.900
02 ago 20223,21003,21003,20003,20003,20001.400
01 ago 20223,25003,25003,25003,25003,2500700
29 lug 20223,26003,26003,26003,26003,2600-
28 lug 20223,26003,26003,26003,26003,2600700
27 lug 20223,28003,29003,28003,29003,29004.900
26 lug 20223,29003,29003,29003,29003,29001.400
25 lug 20223,24003,26003,24003,26003,26005.600
22 lug 20223,20003,20003,20003,20003,2000-
21 lug 20223,20003,20003,20003,20003,2000700
20 lug 20223,20003,20003,20003,20003,2000700
19 lug 20223,16003,16003,16003,16003,1600-
18 lug 20223,16003,16003,16003,16003,1600700
15 lug 20223,19003,19003,19003,19003,1900-
14 lug 20223,20003,20003,19003,19003,19002.100
13 lug 20223,20003,20003,20003,20003,2000700
12 lug 20223,27003,27003,27003,27003,2700-
11 lug 20223,22003,28003,22003,27003,27003.500
08 lug 20223,21003,21003,21003,21003,2100700
07 lug 20223,26003,26003,20003,20003,20002.100
06 lug 20223,20003,20003,20003,20003,2000700
05 lug 20223,16003,16003,16003,16003,1600700
04 lug 20223,16003,16003,16003,16003,1600-
01 lug 20223,16003,16003,16003,16003,1600-
30 giu 20223,20003,20003,16003,16003,16004.900
29 giu 20223,25003,25003,25003,25003,2500-
28 giu 20223,25003,25003,25003,25003,2500-
27 giu 20223,25003,25003,25003,25003,2500700
24 giu 20223,25003,29003,25003,25003,25006.300
23 giu 20223,20003,20003,20003,20003,2000-
22 giu 20223,15003,20003,15003,20003,20001.400
21 giu 20223,21003,21003,20003,20003,20001.400
20 giu 20223,20003,20003,20003,20003,2000-
17 giu 20223,12003,20003,11003,20003,20008.400
16 giu 20223,16003,16003,16003,16003,1600-
15 giu 20223,16003,16003,16003,16003,1600-
14 giu 20223,14003,16003,14003,16003,16002.100
13 giu 20223,16003,16003,16003,16003,16002.100
10 giu 20223,22003,22003,22003,22003,22001.400
09 giu 20223,29003,29003,29003,29003,2900-
08 giu 20223,29003,29003,29003,29003,2900-
07 giu 20223,34003,34003,29003,29003,29002.800
06 giu 20223,31003,31003,30003,30003,30002.100
03 giu 20223,31003,35003,31003,34003,34007.000
02 giu 20223,31003,31003,31003,31003,3100-
01 giu 20223,28003,31003,28003,31003,31007.000
31 mag 20223,27003,27003,27003,27003,2700-
30 mag 20223,30003,30003,27003,27003,27003.500
27 mag 20223,26003,26003,26003,26003,2600-
26 mag 20223,26003,26003,26003,26003,26001.400
25 mag 20223,31003,31003,31003,31003,31001.400
24 mag 20223,28003,32003,28003,31003,31002.100
23 mag 20223,28003,28003,28003,28003,2800-
20 mag 20223,28003,28003,28003,28003,2800700
19 mag 20223,23003,23003,23003,23003,2300-
18 mag 20223,29003,29003,21003,23003,23002.100
17 mag 20223,19003,19003,19003,19003,1900-
16 mag 20223,19003,19003,19003,19003,1900700
13 mag 20223,22003,22003,22003,22003,2200-
12 mag 20223,22003,22003,22003,22003,22002.100
11 mag 20223,22003,25003,22003,25003,25004.900
10 mag 20223,20003,22003,20003,22003,22002.800
09 mag 20223,29003,29003,20003,20003,200018.200
06 mag 20223,31003,31003,30003,30003,30004.900
05 mag 20223,39003,39003,33003,33003,33003.500
04 mag 20223,43003,43003,34003,34003,340010.500
03 mag 20223,35003,43003,35003,39003,390011.200
02 mag 20223,34003,34003,34003,34003,3400-
29 apr 20223,36003,36003,34003,34003,34009.100
28 apr 20223,40003,40003,40003,40003,4000700
27 apr 20223,36003,36003,33003,35003,350012.600
26 apr 20223,41003,42003,36003,36003,360028.700
25 apr 20223,35003,35003,35003,35003,35002.800
22 apr 20223,29003,35003,29003,35003,35007.700
21 apr 20223,34003,34003,28003,28003,28008.400
20 apr 20223,36003,39003,35003,39003,39002.100
19 apr 20223,39003,40003,39003,40003,40001.400
14 apr 20223,25003,45003,25003,38003,380010.500
13 apr 20223,32003,32003,32003,32003,3200700
12 apr 20223,29003,29003,29003,29003,2900-
11 apr 20223,32003,32003,29003,29003,29004.900
08 apr 20223,21003,46003,21003,30003,300044.800
07 apr 20223,06003,16003,06003,16003,160011.900
06 apr 20223,02003,02003,01003,01003,01001.400
05 apr 20223,02003,02003,02003,02003,0200-
04 apr 20223,02003,02003,02003,02003,0200700
01 apr 20223,00003,05003,00003,05003,05001.400
31 mar 20223,04003,04003,03003,03003,03006.300
30 mar 20223,09003,09003,06003,08003,08007.000
29 mar 20223,14003,19003,14003,19003,19009.800
28 mar 20223,08003,12003,08003,10003,10004.200
25 mar 20223,04003,04003,04003,04003,0400-
24 mar 20223,04003,04003,04003,04003,0400700
23 mar 20223,02003,02003,02003,02003,0200-
22 mar 20223,02003,02003,02003,02003,0200-
*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...