Italia markets close in 2 hours 11 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
36,86+0,62 (+1,71%)
Al 3:02PM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 lug 202136,4837,1436,0236,8636,8640.808
27 lug 202137,3037,3236,2436,2436,2464.320
26 lug 202137,9038,5236,9037,3037,30144.584
23 lug 202136,6038,2435,4837,8437,84295.635
22 lug 202133,2836,0032,8836,0036,00284.813
21 lug 202133,2433,6832,6632,6632,6672.293
20 lug 202132,8633,2032,2632,9232,9275.410
19 lug 202132,7633,0231,9432,5432,54117.692
16 lug 202131,9233,0231,8033,0233,02107.034
15 lug 202132,4833,0031,7631,9631,9678.564
14 lug 202132,2232,8231,8232,7032,7073.432
13 lug 202133,1233,1231,4832,2232,22187.004
12 lug 202133,9834,4232,6633,1233,12173.941
09 lug 202133,8834,1433,5634,1434,1489.529
08 lug 202134,0234,7633,4033,7633,76165.853
07 lug 202133,0234,2832,8034,2834,28100.849
06 lug 202133,1033,3032,7033,0033,0077.071
05 lug 202133,3033,9033,0233,1033,1085.182
02 lug 202133,2633,3432,4633,3033,3097.355
01 lug 202133,2433,4032,3832,9832,9876.239
30 giu 202133,1033,2432,3432,8232,82119.753
29 giu 202132,6633,2432,4432,9832,9872.850
28 giu 202133,0633,1832,3632,4832,4872.746
25 giu 202133,1033,2432,5033,0033,0061.605
24 giu 202132,1632,7031,7032,6632,6684.603
23 giu 202132,5032,5031,6231,7231,72108.475
22 giu 202132,3032,6831,3232,4232,42131.509
21 giu 202133,0033,0031,1432,6632,66178.607
18 giu 202130,7031,0430,4430,9830,98104.571
17 giu 202130,2430,7429,9030,7430,7449.954
16 giu 202130,1030,3829,8030,2630,2640.227
15 giu 202129,3430,5629,3430,2030,2093.139
14 giu 202129,3830,0829,3429,5229,5278.535
11 giu 202129,4429,4828,8629,3829,3893.603
10 giu 202129,1229,5028,7429,2029,20106.600
09 giu 202129,3229,3828,7229,1229,1289.657
08 giu 202129,1029,5629,0029,2629,2684.194
07 giu 202128,6029,2428,4429,2229,2291.052
04 giu 202128,8029,3028,1629,0029,00128.663
03 giu 202127,7028,6427,7028,6428,64111.257
02 giu 202127,6427,8227,2427,7027,7065.214
01 giu 202127,5228,2427,4627,6027,60166.156
31 mag 202127,6027,9226,6227,3827,38149.335
28 mag 202125,7027,7025,7027,6827,68211.148
27 mag 202125,9825,9825,5425,7225,7256.724
26 mag 202125,3825,9825,3825,8225,8267.201
25 mag 202125,6025,6825,2825,4425,4443.105
24 mag 202125,1425,8225,0625,4625,4661.132
21 mag 202124,8825,2824,8025,0025,0073.805
20 mag 202124,5824,9624,2024,9624,9667.758
19 mag 202124,4024,6623,9024,4224,4274.944
18 mag 202124,4624,5424,0224,4224,4282.773
17 mag 202123,9824,5023,5424,3224,32100.202
14 mag 202123,7223,8823,2223,5023,50115.483
13 mag 202123,7023,8022,6223,5223,52189.640
12 mag 202123,2223,6422,8823,6023,60183.000
11 mag 202124,9024,9023,0023,2023,20376.049
10 mag 202125,4025,4224,9225,0025,0060.002
07 mag 202124,8025,2824,3625,2825,2852.622
06 mag 202124,7625,0024,5024,7824,78107.273
05 mag 202125,1625,1624,7224,7624,7687.748
04 mag 202124,9225,2424,7624,7824,7892.195
03 mag 202125,1425,3024,7225,0225,0265.894
30 apr 202124,4825,2424,3824,9824,9868.565
29 apr 202124,6624,8024,3424,3824,3840.666
28 apr 202124,6024,8424,4224,5024,5050.541
27 apr 202124,6024,8024,2824,4424,4432.873
26 apr 202125,1025,1024,3824,6024,6046.629
23 apr 202124,6425,0424,4624,8424,8439.902
22 apr 202124,6825,0224,5224,6024,6051.200
21 apr 202124,1424,6823,7024,3224,32184.951
20 apr 202125,2025,5024,1024,1624,16113.459
19 apr 202126,8026,9825,0425,1825,18156.844
16 apr 202125,4026,4225,2026,4226,42140.828
15 apr 202125,1025,3824,8025,2825,2874.700
14 apr 202124,7825,0824,7625,0025,00151.241
13 apr 202123,8624,7823,7024,5024,50151.798
12 apr 202123,8024,0023,4223,9423,94144.210
09 apr 202123,8423,9623,3623,8623,8655.011
08 apr 202123,6824,1423,2423,5823,58114.034
07 apr 202123,3223,7423,0823,5223,52126.820
06 apr 202123,4623,6022,9423,2023,20109.712
01 apr 202122,7623,2422,4023,0823,08126.252
31 mar 202122,5022,8022,2522,6022,6084.722
30 mar 202122,4022,8522,3022,4522,4552.437
29 mar 202122,8023,1022,2022,2522,25151.091
26 mar 202123,1523,2522,6522,8022,8084.273
25 mar 202123,3023,3522,4523,0023,0079.689
24 mar 202122,9023,6522,6023,2523,25198.130
23 mar 202122,5022,9022,3022,8522,8583.128
22 mar 202122,0022,6522,0022,6522,6595.310
19 mar 202122,3022,9021,9521,9521,95629.516
18 mar 202122,4023,0022,3522,5022,5092.395
17 mar 202122,3022,4521,8022,2522,25112.559
16 mar 202121,5522,4021,5522,2022,2096.152
15 mar 202121,8522,4021,6021,6021,60130.277
12 mar 202121,7022,1521,5021,7521,75171.450
11 mar 202121,5022,0021,2021,5021,50165.844
10 mar 202121,0021,8520,7521,5521,55181.911
09 mar 202119,7421,0519,6620,9520,95217.580
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...