Tenax International S.p.A. (TNX.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Al 02:43PM CET. Mercato aperto.
Periodo di tempo:
09 dic 2021 - 09 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 14 set 2022 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 13 set 2022 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 12 set 2022 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 09 set 2022 | 3,2800 | 3,3100 | 3,2800 | 3,3000 | 3,3000 | 4.200 |
| 08 set 2022 | 3,1900 | 3,2100 | 3,1900 | 3,2100 | 3,2100 | 1.400 |
| 07 set 2022 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | - |
| 06 set 2022 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 700 |
| 05 set 2022 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | - |
| 02 set 2022 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | - |
| 01 set 2022 | 3,1900 | 3,2900 | 3,1900 | 3,2100 | 3,2100 | 4.200 |
| 31 ago 2022 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 1.400 |
| 30 ago 2022 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
| 29 ago 2022 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 700 |
| 26 ago 2022 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
| 25 ago 2022 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
| 24 ago 2022 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 2.100 |
| 23 ago 2022 | 3,2300 | 3,2400 | 3,2300 | 3,2400 | 3,2400 | 2.100 |
| 22 ago 2022 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | - |
| 19 ago 2022 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | - |
| 18 ago 2022 | 3,1500 | 3,2300 | 3,1300 | 3,2300 | 3,2300 | 3.500 |
| 17 ago 2022 | 3,1900 | 3,1900 | 3,1800 | 3,1800 | 3,1800 | 2.100 |
| 16 ago 2022 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
| 12 ago 2022 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 700 |
| 11 ago 2022 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | - |
| 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 |
| *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.
