Italia markets close in 2 hours 37 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
3,29000,0000 (0,00%)
Al 02:43PM CET. Mercato aperto.
Periodo di tempo:
09 dic 2021 - 09 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 dic 20223,29003,29003,29003,29003,2900-
07 dic 20223,32003,33003,28003,29003,29003.500
06 dic 20223,28003,28003,28003,28003,2800-
05 dic 20223,28003,28003,28003,28003,28003.500
02 dic 20223,31003,31003,24003,25003,250018.200
01 dic 20223,34003,34003,34003,34003,34002.800
30 nov 20223,30003,40003,30003,33003,330029.400
29 nov 20223,27003,27003,27003,27003,2700700
28 nov 20223,27003,27003,27003,27003,2700-
25 nov 20223,27003,29003,27003,27003,27004.900
24 nov 20223,23003,25003,23003,23003,23002.800
23 nov 20223,34003,34003,34003,34003,3400-
22 nov 20223,34003,34003,34003,34003,3400-
21 nov 20223,34003,34003,34003,34003,3400-
18 nov 20223,34003,34003,34003,34003,3400700
17 nov 20223,31003,31003,31003,31003,3100-
16 nov 20223,31003,31003,31003,31003,3100-
15 nov 20223,31003,31003,31003,31003,3100-
14 nov 20223,31003,31003,31003,31003,3100-
11 nov 20223,31003,31003,31003,31003,3100-
10 nov 20223,20003,31003,20003,31003,31004.200
09 nov 20223,19003,20003,18003,19003,19004.900
08 nov 20223,23003,23003,21003,22003,22006.300
07 nov 20223,23003,23003,23003,23003,2300-
04 nov 20223,23003,23003,23003,23003,2300-
03 nov 20223,25003,25003,19003,23003,230023.800
02 nov 20223,30003,30003,30003,30003,30001.400
01 nov 20223,34003,34003,28003,30003,30006.300
31 ott 20223,43003,43003,43003,43003,4300700
28 ott 20223,41003,41003,41003,41003,4100-
27 ott 20223,43003,43003,41003,41003,41002.100
26 ott 20223,33003,33003,33003,33003,3300-
25 ott 20223,39003,40003,33003,33003,33006.300
24 ott 20223,34003,39003,31003,39003,390098.000
21 ott 20223,41003,41003,41003,41003,4100-
20 ott 20223,33003,41003,28003,41003,410017.500
19 ott 20223,32003,41003,32003,34003,340010.500
18 ott 20223,26003,26003,26003,26003,2600-
17 ott 20223,26003,26003,26003,26003,2600-
14 ott 20223,26003,26003,26003,26003,2600-
13 ott 20223,31003,31003,26003,26003,26004.900
12 ott 20223,27003,30003,26003,26003,26004.200
11 ott 20223,23003,23003,23003,23003,2300-
10 ott 20223,22003,23003,22003,23003,23002.100
07 ott 20223,13003,13003,13003,13003,1300-
06 ott 20223,13003,13003,13003,13003,1300-
05 ott 20223,13003,13003,13003,13003,1300-
04 ott 20223,14003,14003,13003,13003,13001.400
03 ott 20223,24003,24003,13003,13003,13003.500
30 set 20223,33003,33003,33003,33003,3300700
29 set 20223,30003,33003,30003,33003,33002.800
28 set 20223,29003,30003,29003,30003,30001.400
27 set 20223,34003,35003,34003,35003,35003.500
26 set 20223,23003,31003,22003,31003,31004.200
23 set 20223,30003,30003,30003,30003,30001.400
22 set 20223,24003,35003,23003,35003,350018.900
21 set 20223,29003,30003,29003,30003,30002.100
20 set 20223,27003,27003,26003,26003,26001.400
19 set 20223,29003,32003,24003,26003,26007.700
16 set 20223,29003,29003,29003,29003,2900700
15 set 20223,29003,29003,29003,29003,2900700
14 set 20223,30003,30003,30003,30003,3000-
13 set 20223,30003,30003,30003,30003,3000-
12 set 20223,30003,30003,30003,30003,3000-
09 set 20223,28003,31003,28003,30003,30004.200
08 set 20223,19003,21003,19003,21003,21001.400
07 set 20223,21003,21003,21003,21003,2100-
06 set 20223,21003,21003,21003,21003,2100700
05 set 20223,21003,21003,21003,21003,2100-
02 set 20223,21003,21003,21003,21003,2100-
01 set 20223,19003,29003,19003,21003,21004.200
31 ago 20223,28003,28003,28003,28003,28001.400
30 ago 20223,25003,25003,25003,25003,2500-
29 ago 20223,25003,25003,25003,25003,2500700
26 ago 20223,25003,25003,25003,25003,2500-
25 ago 20223,25003,25003,25003,25003,2500-
24 ago 20223,25003,25003,25003,25003,25002.100
23 ago 20223,23003,24003,23003,24003,24002.100
22 ago 20223,23003,23003,23003,23003,2300-
19 ago 20223,23003,23003,23003,23003,2300-
18 ago 20223,15003,23003,13003,23003,23003.500
17 ago 20223,19003,19003,18003,18003,18002.100
16 ago 20223,25003,25003,25003,25003,2500-
12 ago 20223,25003,25003,25003,25003,2500700
11 ago 20223,29003,29003,29003,29003,2900-
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
*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...