Italia markets closed

Tinexta S.p.A. (TNXT.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
17,51+0,19 (+1,10%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202417,5117,6517,4117,5117,5140.597
25 apr 202417,2817,4817,0917,3217,3235.641
24 apr 202417,6717,7017,2917,3617,3634.746
23 apr 202417,3117,6017,1817,5117,5146.692
22 apr 202417,1117,2517,0017,1617,1645.433
19 apr 202417,1317,1416,8517,0017,0036.358
18 apr 202417,1217,2316,8517,1517,1545.853
17 apr 202417,3217,5417,1317,1317,1341.421
16 apr 202417,1717,4417,0517,4317,4352.642
15 apr 202417,4917,6817,3217,3217,3249.276
12 apr 202418,0918,2217,4217,5117,5164.547
11 apr 202417,8418,0417,7317,8517,8541.234
10 apr 202417,9718,2417,7217,8217,8245.311
09 apr 202418,1118,2717,9317,9317,9352.814
08 apr 202418,0718,2918,0418,1918,1925.063
05 apr 202418,2318,3417,9818,0018,0052.283
04 apr 202418,2918,4518,1718,3518,3540.496
03 apr 202418,2018,4918,1918,3818,3834.936
02 apr 202418,9219,2718,2618,2618,26120.047
28 mar 202419,1019,1618,9019,0119,0138.422
27 mar 202419,2919,6419,0819,1119,1170.833
26 mar 202418,7519,2618,6019,1019,1060.424
25 mar 202418,6918,9618,6418,8218,8279.524
22 mar 202418,9918,9918,6618,6918,6971.126
21 mar 202418,6019,1118,0718,9918,99202.306
20 mar 202418,0418,6017,8318,4718,47187.861
19 mar 202418,1218,1817,9317,9917,9962.120
18 mar 202418,0818,2017,8118,1918,1955.464
15 mar 202418,1218,2117,7018,0718,0768.732
14 mar 202418,2018,2618,0018,0418,0452.271
13 mar 202418,2018,4518,0218,2218,2273.888
12 mar 202418,2918,4218,0718,0718,0770.035
11 mar 202417,8018,2217,6818,1118,11105.990
08 mar 202418,3818,3816,3517,7317,73577.456
07 mar 202418,2618,5917,6218,2318,23114.577
06 mar 202418,0718,3318,0118,2218,2292.798
05 mar 202418,3818,5618,0318,1118,1160.224
04 mar 202418,4918,5718,3818,4618,4629.487
01 mar 202418,4318,6318,3718,5018,5036.202
29 feb 202418,8618,8618,4318,4318,4375.619
28 feb 202419,5519,5518,6718,7418,7474.906
27 feb 202418,8319,4918,8019,4519,45133.620
26 feb 202418,4518,7118,2718,6718,6785.192
23 feb 202418,2518,6118,0118,5818,5890.361
22 feb 202418,7518,9017,9518,1918,19220.516
21 feb 202418,7518,8818,5118,6218,6239.809
20 feb 202419,2019,2018,6218,6218,6256.509
19 feb 202419,0019,1918,7619,1919,1936.332
16 feb 202419,1419,2418,8919,1519,1523.850
15 feb 202419,0219,2819,0219,1219,1227.917
14 feb 202418,7819,0918,7219,0119,0123.122
13 feb 202419,3319,3318,7118,9018,9058.312
12 feb 202419,3019,6219,2319,3819,3851.664
09 feb 202419,2519,4619,1219,1819,1856.034
08 feb 202418,9619,1918,9619,1719,1738.178
07 feb 202419,0519,1118,7718,9618,9648.150
06 feb 202418,7819,0618,5618,9918,9947.714
05 feb 202419,3219,3218,7518,7518,7552.298
02 feb 202419,5519,6519,1219,1419,1445.077
01 feb 202419,5019,8819,3919,3919,3985.853
31 gen 202419,4819,7519,4119,6819,6859.704
30 gen 202419,6119,6419,3919,5519,5551.394
29 gen 202419,7319,7519,4019,6319,6328.729
26 gen 202419,7719,8319,4619,6619,6664.338
25 gen 202419,1519,8819,0519,8619,8689.392
24 gen 202419,4519,4519,1519,3019,3028.308
23 gen 202419,0319,3518,8519,1619,1636.781
22 gen 202418,8619,1818,8518,8518,8528.812
19 gen 202419,2019,2218,7818,8018,8045.304
18 gen 202418,8319,1318,7619,1319,1356.351
17 gen 202418,6118,7618,3818,6818,6867.645
16 gen 202418,7918,8618,5718,8018,8037.138
15 gen 202418,9318,9518,7018,8418,8434.449
12 gen 202418,9019,0518,6518,9318,9352.964
11 gen 202418,9319,1018,5318,5318,5346.533
10 gen 202419,1519,2218,7918,8018,8031.063
09 gen 202418,8719,1518,6719,0719,0772.176
08 gen 202418,6918,8318,2718,7618,7652.965
05 gen 202418,9218,9218,3318,6518,6582.472
04 gen 202419,1019,2318,6018,9718,9757.888
03 gen 202419,8720,0018,9019,0319,03119.617
02 gen 202420,2220,5019,7520,0220,0267.432
29 dic 202320,3020,5220,2020,2820,2845.094
28 dic 202320,3020,4820,0620,1020,1043.712
27 dic 202320,6220,6420,1420,3020,3066.481
22 dic 202320,6020,7020,3220,4820,4849.048
21 dic 202320,3020,6620,2020,5220,5286.774
20 dic 202320,3220,5020,0220,5020,50121.708
19 dic 202319,7120,3619,6020,2020,20185.831
18 dic 202319,9120,1219,3619,6219,62104.305
15 dic 202319,5020,1219,1219,6819,68201.062
14 dic 202317,4719,4917,4719,4919,49472.909
13 dic 202317,3917,5017,0717,1817,1837.201
12 dic 202317,6217,7817,3017,4417,4444.326
11 dic 202317,6017,6617,4317,6017,6044.256
08 dic 202317,5117,5817,3917,5717,5731.161
07 dic 202317,4317,4817,1417,4817,4848.022
06 dic 202317,2817,4917,1517,4817,4864.824
05 dic 202317,1417,3417,0017,1517,1527.419
04 dic 202317,5017,5017,0117,1817,1846.072
*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...