Italia markets close in 6 hours 45 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
3,20000,0000 (0,00%)
Al 12:45PM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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-
21 mar 20223,02003,02003,02003,02003,0200-
18 mar 20223,04003,04003,02003,02003,02002.100
17 mar 20223,05003,05003,05003,05003,0500700
16 mar 20223,05003,05003,05003,05003,05003.500
15 mar 20223,00003,08002,97002,98002,980011.900
14 mar 20222,95002,98002,95002,98002,98002.100
11 mar 20222,96002,96002,90002,95002,950021.700
10 mar 20222,99002,99002,91002,92002,920010.500
09 mar 20223,02003,02002,94002,98002,98005.600
08 mar 20222,88002,94002,88002,89002,89004.900
07 mar 20222,93002,93002,82002,88002,880013.300
04 mar 20223,07003,07002,96002,96002,96002.100
03 mar 20223,12003,12003,12003,12003,1200-
02 mar 20223,10003,12003,10003,12003,120010.500
01 mar 20223,11003,11003,11003,11003,1100-
28 feb 20223,11003,11003,11003,11003,11001.400
25 feb 20223,05003,16003,05003,11003,110012.600
24 feb 20223,08003,08002,97003,00003,000024.500
23 feb 20223,09003,15003,07003,15003,15009.800
22 feb 20222,98003,13002,94003,13003,13009.800
21 feb 20223,11003,11003,10003,10003,10001.400
18 feb 20223,20003,20003,12003,12003,12006.300
17 feb 20223,14003,19003,12003,19003,190011.200
16 feb 20223,17003,18003,12003,12003,12002.800
15 feb 20223,17003,17003,09003,09003,09004.900
*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...