Italia markets close in 4 hours 15 minutes
FTSE MIB
33.758,05 -123,45 (-0,36%) Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
82,11 -0,62 (-0,75%) Bitcoin EUR
60.935,07 +2.249,24 (+3,83%)
TOD'S S.p.A. (TOD.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 12:59PM CEST. Mercato aperto.
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 19 apr 2024 | 43,02 | 43,04 | 42,94 | 43,00 | 43,00 | 89.665 |
| 18 apr 2024 | 43,00 | 43,08 | 43,00 | 43,08 | 43,08 | 76.793 |
| 17 apr 2024 | 43,00 | 43,12 | 43,00 | 43,08 | 43,08 | 92.475 |
| 16 apr 2024 | 43,00 | 43,08 | 43,00 | 43,00 | 43,00 | 62.009 |
| 15 apr 2024 | 43,00 | 43,12 | 43,00 | 43,00 | 43,00 | 49.484 |
| 12 apr 2024 | 43,00 | 43,06 | 42,98 | 43,06 | 43,06 | 72.335 |
| 11 apr 2024 | 43,00 | 43,04 | 42,88 | 43,00 | 43,00 | 129.548 |
| 10 apr 2024 | 43,00 | 43,02 | 43,00 | 43,00 | 43,00 | 45.979 |
| 09 apr 2024 | 43,00 | 43,02 | 42,98 | 43,02 | 43,02 | 163.948 |
| 08 apr 2024 | 43,00 | 43,08 | 42,94 | 42,96 | 42,96 | 78.252 |
| 05 apr 2024 | 43,00 | 43,06 | 43,00 | 43,00 | 43,00 | 58.719 |
| 04 apr 2024 | 43,06 | 43,06 | 42,94 | 43,00 | 43,00 | 115.115 |
| 03 apr 2024 | 43,00 | 43,06 | 42,84 | 43,04 | 43,04 | 120.015 |
| 02 apr 2024 | 43,02 | 43,10 | 42,98 | 43,00 | 43,00 | 71.108 |
| 28 mar 2024 | 43,02 | 43,02 | 42,98 | 43,00 | 43,00 | 50.086 |
| 27 mar 2024 | 43,04 | 43,06 | 42,98 | 42,98 | 42,98 | 32.005 |
| 26 mar 2024 | 43,00 | 43,04 | 42,96 | 43,04 | 43,04 | 107.413 |
| 25 mar 2024 | 42,92 | 43,04 | 42,84 | 43,02 | 43,02 | 250.886 |
| 22 mar 2024 | 42,82 | 42,90 | 42,82 | 42,82 | 42,82 | 39.675 |
| 21 mar 2024 | 42,76 | 42,90 | 42,70 | 42,80 | 42,80 | 30.165 |
| 20 mar 2024 | 42,70 | 42,82 | 42,64 | 42,72 | 42,72 | 48.454 |
| 19 mar 2024 | 43,02 | 43,02 | 42,72 | 42,72 | 42,72 | 125.618 |
| 18 mar 2024 | 43,02 | 43,08 | 43,00 | 43,00 | 43,00 | 64.611 |
| 15 mar 2024 | 43,02 | 43,02 | 43,00 | 43,00 | 43,00 | 34.964 |
| 14 mar 2024 | 43,00 | 43,06 | 43,00 | 43,00 | 43,00 | 98.793 |
| 13 mar 2024 | 43,04 | 43,04 | 43,00 | 43,04 | 43,04 | 100.522 |
| 12 mar 2024 | 43,02 | 43,08 | 43,00 | 43,00 | 43,00 | 77.605 |
| 11 mar 2024 | 43,00 | 43,06 | 43,00 | 43,02 | 43,02 | 85.440 |
| 08 mar 2024 | 43,00 | 43,04 | 43,00 | 43,00 | 43,00 | 101.592 |
| 07 mar 2024 | 43,00 | 43,04 | 43,00 | 43,00 | 43,00 | 158.823 |
| 06 mar 2024 | 43,02 | 43,02 | 43,00 | 43,00 | 43,00 | 24.818 |
| 05 mar 2024 | 43,00 | 43,08 | 43,00 | 43,00 | 43,00 | 92.787 |
| 04 mar 2024 | 43,00 | 43,06 | 43,00 | 43,00 | 43,00 | 36.576 |
| 01 mar 2024 | 43,08 | 43,10 | 43,00 | 43,00 | 43,00 | 178.777 |
| 29 feb 2024 | 43,02 | 43,08 | 43,00 | 43,06 | 43,06 | 64.572 |
| 28 feb 2024 | 43,02 | 43,14 | 43,00 | 43,00 | 43,00 | 93.285 |
| 27 feb 2024 | 43,02 | 43,16 | 43,00 | 43,02 | 43,02 | 177.625 |
| 26 feb 2024 | 43,14 | 43,30 | 43,00 | 43,00 | 43,00 | 84.433 |
| 23 feb 2024 | 43,00 | 43,20 | 43,00 | 43,20 | 43,20 | 233.838 |
| 22 feb 2024 | 43,02 | 43,16 | 43,00 | 43,00 | 43,00 | 173.353 |
| 21 feb 2024 | 43,00 | 43,04 | 43,00 | 43,00 | 43,00 | 44.238 |
| 20 feb 2024 | 42,98 | 43,06 | 42,96 | 43,00 | 43,00 | 101.172 |
| 19 feb 2024 | 43,00 | 43,04 | 43,00 | 43,00 | 43,00 | 54.279 |
| 16 feb 2024 | 43,04 | 43,08 | 42,98 | 43,00 | 43,00 | 96.554 |
| 15 feb 2024 | 43,10 | 43,18 | 42,98 | 43,00 | 43,00 | 211.203 |
| 14 feb 2024 | 43,06 | 43,14 | 42,98 | 43,10 | 43,10 | 242.145 |
| 13 feb 2024 | 43,10 | 43,14 | 42,92 | 43,10 | 43,10 | 577.588 |
| 12 feb 2024 | 42,50 | 43,12 | 42,42 | 43,04 | 43,04 | 1.725.866 |
| 09 feb 2024 | 36,32 | 36,90 | 36,30 | 36,36 | 36,36 | 89.850 |
| 08 feb 2024 | 34,94 | 36,38 | 34,94 | 36,32 | 36,32 | 108.319 |
| 07 feb 2024 | 34,98 | 35,60 | 34,98 | 35,00 | 35,00 | 79.212 |
| 06 feb 2024 | 34,02 | 35,00 | 34,02 | 35,00 | 35,00 | 65.008 |
| 05 feb 2024 | 34,08 | 34,48 | 34,08 | 34,14 | 34,14 | 59.365 |
| 02 feb 2024 | 34,36 | 34,80 | 34,02 | 34,24 | 34,24 | 69.235 |
| 01 feb 2024 | 33,88 | 34,64 | 33,88 | 34,00 | 34,00 | 74.626 |
| 31 gen 2024 | 34,42 | 34,44 | 33,90 | 34,04 | 34,04 | 47.130 |
| 30 gen 2024 | 34,16 | 34,34 | 33,62 | 34,34 | 34,34 | 57.152 |
| 29 gen 2024 | 34,06 | 34,56 | 33,48 | 34,22 | 34,22 | 84.667 |
| 26 gen 2024 | 33,14 | 34,62 | 33,00 | 34,26 | 34,26 | 181.521 |
| 25 gen 2024 | 31,70 | 33,32 | 31,64 | 33,22 | 33,22 | 369.920 |
| 24 gen 2024 | 31,28 | 31,68 | 30,84 | 30,84 | 30,84 | 117.543 |
| 23 gen 2024 | 30,50 | 31,20 | 30,50 | 31,20 | 31,20 | 89.752 |
| 22 gen 2024 | 31,06 | 31,06 | 30,36 | 30,50 | 30,50 | 35.348 |
| 19 gen 2024 | 31,06 | 31,18 | 30,56 | 30,60 | 30,60 | 59.670 |
| 18 gen 2024 | 30,64 | 31,18 | 30,50 | 30,88 | 30,88 | 73.510 |
| 17 gen 2024 | 30,52 | 30,72 | 30,16 | 30,36 | 30,36 | 95.976 |
| 16 gen 2024 | 30,78 | 31,00 | 30,66 | 31,00 | 31,00 | 51.760 |
| 15 gen 2024 | 30,92 | 31,74 | 30,80 | 30,94 | 30,94 | 105.464 |
| 12 gen 2024 | 31,12 | 31,18 | 30,40 | 30,72 | 30,72 | 200.086 |
| 11 gen 2024 | 31,60 | 31,70 | 30,88 | 30,94 | 30,94 | 61.734 |
| 10 gen 2024 | 31,74 | 31,98 | 31,50 | 31,60 | 31,60 | 57.653 |
| 09 gen 2024 | 31,80 | 31,94 | 31,34 | 31,78 | 31,78 | 107.079 |
| 08 gen 2024 | 31,28 | 31,76 | 30,94 | 31,76 | 31,76 | 163.981 |
| 05 gen 2024 | 31,18 | 31,22 | 30,74 | 31,04 | 31,04 | 78.457 |
| 04 gen 2024 | 31,40 | 31,60 | 30,94 | 31,18 | 31,18 | 98.819 |
| 03 gen 2024 | 33,14 | 33,70 | 30,96 | 31,32 | 31,32 | 297.378 |
| 02 gen 2024 | 34,52 | 34,52 | 33,16 | 33,18 | 33,18 | 86.276 |
| 29 dic 2023 | 34,16 | 34,30 | 34,08 | 34,14 | 34,14 | 22.319 |
| 28 dic 2023 | 34,54 | 34,66 | 34,06 | 34,06 | 34,06 | 49.100 |
| 27 dic 2023 | 34,26 | 34,66 | 34,26 | 34,58 | 34,58 | 43.292 |
| 22 dic 2023 | 35,08 | 35,08 | 34,24 | 34,26 | 34,26 | 49.683 |
| 21 dic 2023 | 34,48 | 35,38 | 34,26 | 34,96 | 34,96 | 104.890 |
| 20 dic 2023 | 34,36 | 34,84 | 33,76 | 34,58 | 34,58 | 64.554 |
| 19 dic 2023 | 33,52 | 34,32 | 33,52 | 34,32 | 34,32 | 45.779 |
| 18 dic 2023 | 33,80 | 34,06 | 33,52 | 33,76 | 33,76 | 47.658 |
| 15 dic 2023 | 34,94 | 35,10 | 34,10 | 34,10 | 34,10 | 89.805 |
| 14 dic 2023 | 34,10 | 34,92 | 34,10 | 34,64 | 34,64 | 101.119 |
| 13 dic 2023 | 33,42 | 34,20 | 33,32 | 33,66 | 33,66 | 54.029 |
| 12 dic 2023 | 33,68 | 34,10 | 33,40 | 33,82 | 33,82 | 42.716 |
| 11 dic 2023 | 34,22 | 34,34 | 33,70 | 33,80 | 33,80 | 47.571 |
| 08 dic 2023 | 33,40 | 34,44 | 33,34 | 34,06 | 34,06 | 84.017 |
| 07 dic 2023 | 33,00 | 33,50 | 32,90 | 33,50 | 33,50 | 47.494 |
| 06 dic 2023 | 33,20 | 33,66 | 33,10 | 33,48 | 33,48 | 51.346 |
| 05 dic 2023 | 33,26 | 33,56 | 32,84 | 32,96 | 32,96 | 40.262 |
| 04 dic 2023 | 33,42 | 33,78 | 32,90 | 33,18 | 33,18 | 73.937 |
| 01 dic 2023 | 33,60 | 33,60 | 33,16 | 33,20 | 33,20 | 38.106 |
| 30 nov 2023 | 33,50 | 33,58 | 32,96 | 33,32 | 33,32 | 47.865 |
| 29 nov 2023 | 32,76 | 33,62 | 32,76 | 33,14 | 33,14 | 58.413 |
| 28 nov 2023 | 32,40 | 32,94 | 32,00 | 32,94 | 32,94 | 55.183 |
| 27 nov 2023 | 32,62 | 32,72 | 32,26 | 32,60 | 32,60 | 60.757 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.