Italia markets close in 4 hours 9 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
23,68-0,02 (-0,08%)
Al 01:03PM CEST. Mercato aperto.
Periodo di tempo:
19 ago 2021 - 19 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 ago 202223,5023,7823,2023,6823,689.203
18 ago 202223,5623,7623,4023,7023,7022.594
17 ago 202223,6023,8023,3223,4823,4826.791
16 ago 202223,7423,7623,3823,6023,6020.540
12 ago 202223,5023,8623,4423,6823,6814.342
11 ago 202223,6423,8023,3423,5223,5216.617
10 ago 202223,3223,8222,8023,5823,5839.580
09 ago 202223,1223,3422,8623,2823,2833.113
08 ago 202223,7824,3022,6223,0623,0662.353
05 ago 202224,9224,9223,5023,6823,6849.810
04 ago 202224,6024,9424,3024,6424,6439.453
03 ago 202224,0024,5823,9624,4024,4024.941
02 ago 202224,3424,3423,6824,1424,1422.533
01 ago 202224,3824,9624,1824,6224,6229.508
29 lug 202223,9024,4223,8024,2424,2438.871
28 lug 202223,1623,6222,2823,6223,6231.420
27 lug 202222,7422,8222,2422,8222,8227.899
26 lug 202223,0423,0822,5622,7422,7436.328
25 lug 202223,2423,5622,8823,2023,2033.951
22 lug 202223,2023,5622,8623,2423,2426.925
21 lug 202222,4223,2022,1823,1623,1653.202
20 lug 202223,2623,4222,6022,6822,6832.212
19 lug 202222,2023,2221,7023,1623,1634.995
18 lug 202221,9822,4021,9822,1422,1416.539
15 lug 202221,8422,0421,3821,9021,9048.251
14 lug 202222,4022,5021,2421,8221,8264.682
13 lug 202222,9823,2421,9222,5422,5443.518
12 lug 202223,1023,5022,3623,2423,2484.392
11 lug 202224,0224,0223,1223,4623,4639.078
08 lug 202223,9824,5023,9424,3624,3642.201
07 lug 202222,8824,0822,8823,8623,8674.677
06 lug 202221,8022,8021,8022,6822,6835.839
05 lug 202221,9822,1821,1021,5621,5637.383
04 lug 202222,7422,7421,8222,0222,0224.459
01 lug 202222,1622,7821,9622,5022,5034.811
30 giu 202223,2023,8221,5822,2622,2692.474
29 giu 202223,2023,6823,2023,6023,6044.002
28 giu 202223,2423,4423,1623,3423,3426.601
27 giu 202223,9423,9423,2023,2023,2046.668
24 giu 202223,5424,1423,5223,6823,6855.419
23 giu 202223,3023,6023,0223,4423,4433.958
22 giu 202222,8023,6622,4023,5623,5644.506
21 giu 202223,2023,3423,0423,0823,0844.584
20 giu 202223,0023,3422,7423,1223,1252.266
17 giu 202222,3423,0622,0622,9822,9884.322
16 giu 202222,3022,4021,8822,1222,12114.397
15 giu 202221,1022,1821,0622,0022,0070.986
14 giu 202221,1821,4020,4420,8820,8854.659
13 giu 202222,2222,4621,1421,3221,3264.667
10 giu 202223,4423,4622,2222,4622,4688.907
09 giu 202224,5024,5223,5223,6823,6871.466
08 giu 202224,8025,0024,2624,6224,6243.630
07 giu 202224,8825,0224,2424,8224,8261.097
06 giu 202226,0026,1424,3624,9624,96108.895
06 giu 20220.3 Dividendo
03 giu 202225,8826,3025,7026,0025,7065.240
02 giu 202225,7826,0025,5425,7625,4668.623
01 giu 202226,5026,9025,0825,9025,60214.318
31 mag 202225,2626,6224,6826,5026,19243.418
30 mag 202223,8624,3423,7224,2423,9658.845
27 mag 202222,8223,3622,4823,3023,0347.702
26 mag 202222,4222,7422,0622,6422,3854.381
25 mag 202222,9623,0421,9222,4822,2227.479
24 mag 202222,4223,0022,3222,3422,0819.472
23 mag 202223,8023,8022,6622,6622,4034.031
20 mag 202223,0623,6223,0023,3823,1166.762
19 mag 202222,4623,0822,1823,0222,7530.001
18 mag 202223,2623,2622,6022,7022,4442.629
17 mag 202223,1623,5022,8022,8422,5850.526
16 mag 202222,5023,1822,4022,9622,7083.904
13 mag 202221,8022,4421,2622,1821,92106.826
12 mag 202221,3221,9220,9621,8021,5555.106
11 mag 202221,9022,0821,4421,8621,6129.152
10 mag 202221,3622,1021,3621,7621,5157.190
09 mag 202221,8422,2221,2221,2220,9848.050
06 mag 202222,5022,6021,6822,0021,7562.854
05 mag 202223,3423,8022,6022,6622,4037.140
04 mag 202223,2423,3022,7422,8822,6227.737
03 mag 202223,5023,5823,0823,3023,0324.914
02 mag 202223,8023,9223,0223,2222,9535.077
29 apr 202223,7624,1423,6624,0623,7870.832
28 apr 202223,4824,0223,3823,6023,3327.511
27 apr 202223,5423,6822,9023,0822,8150.512
26 apr 202224,1224,5023,6023,6023,3334.112
25 apr 202224,1624,7823,6823,9623,6841.024
22 apr 202224,7025,0024,3024,5624,2847.159
21 apr 202224,3025,2024,2825,0024,7162.428
20 apr 202224,1224,5823,9624,2023,9244.419
19 apr 202223,9224,3023,4623,9223,6465.292
14 apr 202224,5424,5423,9223,9223,6454.183
13 apr 202223,8024,3423,8024,3424,0634.902
12 apr 202224,0824,7823,9624,0023,7261.410
11 apr 202224,8024,8624,4024,4024,1237.333
08 apr 202225,8425,8424,5024,8424,5536.758
07 apr 202225,0625,3624,5624,9024,6153.073
06 apr 202225,4225,7824,3624,5624,2861.586
05 apr 202226,0826,4825,4425,5625,2760.348
04 apr 202226,3826,4826,0026,0825,7872.564
01 apr 202226,3026,5026,0026,3826,0848.665
31 mar 202227,7427,7426,4026,5226,2166.715
*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...