Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,6200+0,1000 (+3,97%)
Alla chiusura: 09:53AM CEST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 20242,62002,62002,62002,62002,6200700
25 apr 20242,52002,52002,52002,52002,5200700
24 apr 20242,64002,64002,64002,64002,6400-
23 apr 20242,66002,66002,64002,64002,64003.500
22 apr 20242,54002,54002,54002,54002,5400700
19 apr 20242,62002,62002,62002,62002,62001.400
18 apr 20242,66002,66002,66002,66002,66002.100
17 apr 20242,74002,74002,74002,74002,7400700
16 apr 20242,66002,66002,66002,66002,6600700
15 apr 20242,72002,74002,72002,74002,74002.800
12 apr 20242,72002,72002,72002,72002,7200-
11 apr 20242,72002,72002,72002,72002,7200700
10 apr 20242,70002,70002,70002,70002,7000-
09 apr 20242,70002,70002,70002,70002,7000-
08 apr 20242,60002,70002,60002,70002,70004.900
05 apr 20242,58002,58002,58002,58002,5800-
04 apr 20242,58002,58002,58002,58002,5800-
03 apr 20242,58002,58002,58002,58002,5800700
02 apr 20242,68002,68002,62002,62002,62003.500
28 mar 20242,62002,62002,60002,60002,60003.500
27 mar 20242,62002,64002,62002,62002,62002.800
26 mar 20242,60002,60002,60002,60002,6000-
25 mar 20242,60002,60002,60002,60002,6000-
22 mar 20242,56002,60002,54002,60002,60004.200
21 mar 20242,62002,62002,56002,56002,56003.500
20 mar 20242,64002,64002,64002,64002,64002.100
19 mar 20242,64002,64002,64002,64002,6400700
18 mar 20242,70002,70002,70002,70002,7000700
15 mar 20242,68002,68002,68002,68002,6800-
14 mar 20242,68002,68002,68002,68002,68001.400
13 mar 20242,64002,64002,64002,64002,6400700
12 mar 20242,68002,68002,68002,68002,6800700
11 mar 20242,66002,66002,66002,66002,66001.400
08 mar 20242,70002,70002,66002,66002,66001.400
07 mar 20242,66002,68002,64002,68002,68004.200
06 mar 20242,66002,66002,66002,66002,66001.400
05 mar 20242,72002,72002,72002,72002,72003.500
04 mar 20242,70002,70002,70002,70002,70001.400
01 mar 20242,66002,66002,66002,66002,66002.100
29 feb 20242,70002,70002,68002,68002,68003.500
28 feb 20242,72002,72002,72002,72002,7200700
27 feb 20242,68002,68002,68002,68002,68001.400
26 feb 20242,70002,70002,68002,68002,68008.400
23 feb 20242,70002,70002,70002,70002,70004.900
22 feb 20242,70002,70002,68002,68002,68002.100
21 feb 20242,76002,76002,76002,76002,7600-
20 feb 20242,76002,76002,76002,76002,7600-
19 feb 20242,74002,76002,74002,76002,76001.400
16 feb 20242,74002,74002,68002,68002,68003.500
15 feb 20242,68002,72002,68002,72002,72002.800
14 feb 20242,66002,66002,66002,66002,66001.400
13 feb 20242,68002,68002,62002,66002,66007.000
12 feb 20242,68002,68002,68002,68002,68002.100
09 feb 20242,70002,72002,68002,72002,72004.900
08 feb 20242,72002,72002,72002,72002,7200700
07 feb 20242,80002,80002,74002,74002,74006.300
06 feb 20242,84002,84002,80002,80002,80004.900
05 feb 20242,82002,82002,80002,80002,80004.200
02 feb 20242,84002,84002,84002,84002,8400-
01 feb 20242,84002,84002,82002,84002,84002.100
31 gen 20242,88002,90002,86002,90002,90004.900
30 gen 20242,84002,88002,82002,88002,88007.700
29 gen 20242,74002,90002,72002,90002,900030.800
26 gen 20242,78002,78002,76002,76002,76004.200
25 gen 20242,76002,78002,74002,76002,76009.800
24 gen 20242,78002,78002,78002,78002,78001.400
23 gen 20242,82002,82002,74002,76002,760014.700
22 gen 20242,84002,84002,84002,84002,8400700
19 gen 20242,86002,86002,86002,86002,8600-
18 gen 20242,82002,86002,82002,86002,86004.900
17 gen 20242,82002,82002,82002,82002,82002.100
16 gen 20242,86002,86002,86002,86002,8600700
15 gen 20242,82002,86002,82002,82002,82005.600
12 gen 20242,88002,88002,80002,82002,820024.500
11 gen 20242,84003,06002,80002,88002,8800146.300
10 gen 20242,76002,80002,76002,80002,80004.900
09 gen 20242,74002,84002,74002,82002,820011.900
08 gen 20242,74002,74002,74002,74002,74001.400
05 gen 20242,74002,74002,74002,74002,7400-
04 gen 20242,74002,74002,74002,74002,74002.100
03 gen 20242,70002,74002,70002,74002,74008.400
02 gen 20242,70002,72002,70002,72002,72001.400
29 dic 20232,62002,66002,62002,66002,66002.800
28 dic 20232,70002,70002,70002,70002,7000700
27 dic 20232,70002,70002,66002,66002,66002.100
22 dic 20232,64002,66002,62002,66002,66007.000
21 dic 20232,62002,68002,58002,64002,640023.800
20 dic 20232,62002,62002,62002,62002,6200700
19 dic 20232,58002,62002,58002,62002,62004.200
18 dic 20232,62002,62002,62002,62002,6200-
15 dic 20232,64002,64002,58002,62002,62005.600
14 dic 20232,64002,64002,64002,64002,6400700
13 dic 20232,60002,60002,60002,60002,6000-
12 dic 20232,68002,68002,52002,60002,600014.700
11 dic 20232,70002,70002,70002,70002,7000-
08 dic 20232,70002,70002,68002,70002,70005.600
07 dic 20232,66002,72002,66002,72002,72009.800
06 dic 20232,68002,68002,68002,68002,68001.400
05 dic 20232,64002,64002,64002,64002,64002.800
04 dic 20232,68002,68002,66002,66002,66004.900
*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...