Italia markets close in 3 hours 57 minutes
FTSE MIB
33.558,45 -148,76 (-0,44%) Dow Jones
39.112,16 -299,05 (-0,76%) Nasdaq
17.717,65 +220,84 (+1,26%) Nikkei 225
39.667,07 +493,92 (+1,26%) Petrolio
81,36 +0,53 (+0,66%) Bitcoin EUR
57.478,33 +204,21 (+0,36%)
Tower Semiconductor Ltd. (TOW.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:07AM CEST. Mercato aperto.
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 giu 2024 | 35,40 | 35,40 | 35,40 | 35,40 | 35,40 | 85 |
| 25 giu 2024 | 35,14 | 35,14 | 35,14 | 35,14 | 35,14 | - |
| 24 giu 2024 | 35,98 | 35,98 | 35,98 | 35,98 | 35,98 | - |
| 21 giu 2024 | 35,97 | 35,97 | 35,97 | 35,97 | 35,97 | - |
| 20 giu 2024 | 36,43 | 36,43 | 36,43 | 36,43 | 36,43 | - |
| 19 giu 2024 | 36,50 | 36,50 | 36,50 | 36,50 | 36,50 | - |
| 18 giu 2024 | 36,00 | 36,40 | 36,00 | 36,40 | 36,40 | 85 |
| 17 giu 2024 | 35,57 | 35,57 | 35,57 | 35,57 | 35,57 | - |
| 14 giu 2024 | 35,48 | 35,48 | 35,48 | 35,48 | 35,48 | - |
| 13 giu 2024 | 35,60 | 35,60 | 35,60 | 35,60 | 35,60 | - |
| 12 giu 2024 | 35,60 | 35,60 | 35,60 | 35,60 | 35,60 | - |
| 11 giu 2024 | 35,23 | 35,32 | 35,23 | 35,32 | 35,32 | 115 |
| 10 giu 2024 | 34,30 | 34,30 | 34,30 | 34,30 | 34,30 | - |
| 07 giu 2024 | 34,33 | 34,33 | 34,33 | 34,33 | 34,33 | - |
| 06 giu 2024 | 33,98 | 33,98 | 33,98 | 33,98 | 33,98 | - |
| 05 giu 2024 | 33,28 | 33,28 | 33,28 | 33,28 | 33,28 | - |
| 04 giu 2024 | 34,00 | 34,00 | 33,53 | 33,53 | 33,53 | 50 |
| 03 giu 2024 | 34,11 | 34,40 | 34,11 | 34,40 | 34,40 | 90 |
| 31 mag 2024 | 34,10 | 34,10 | 34,10 | 34,10 | 34,10 | - |
| 30 mag 2024 | 33,86 | 33,86 | 33,86 | 33,86 | 33,86 | - |
| 29 mag 2024 | 34,30 | 34,30 | 34,30 | 34,30 | 34,30 | - |
| 28 mag 2024 | 34,14 | 34,14 | 34,14 | 34,14 | 34,14 | - |
| 27 mag 2024 | 34,19 | 34,19 | 34,19 | 34,19 | 34,19 | - |
| 24 mag 2024 | 33,60 | 33,60 | 33,60 | 33,60 | 33,60 | - |
| 23 mag 2024 | 34,34 | 34,34 | 34,34 | 34,34 | 34,34 | - |
| 22 mag 2024 | 33,42 | 33,42 | 33,42 | 33,42 | 33,42 | - |
| 21 mag 2024 | 33,56 | 33,56 | 33,56 | 33,56 | 33,56 | - |
| 20 mag 2024 | 33,26 | 33,26 | 33,26 | 33,26 | 33,26 | - |
| 17 mag 2024 | 33,53 | 33,53 | 33,53 | 33,53 | 33,53 | - |
| 16 mag 2024 | 33,30 | 34,20 | 33,30 | 34,20 | 34,20 | 160 |
| 15 mag 2024 | 33,63 | 33,63 | 33,63 | 33,63 | 33,63 | - |
| 14 mag 2024 | 33,40 | 33,40 | 33,40 | 33,40 | 33,40 | - |
| 13 mag 2024 | 33,58 | 33,58 | 33,58 | 33,58 | 33,58 | - |
| 10 mag 2024 | 33,40 | 34,36 | 33,40 | 34,36 | 34,36 | 85 |
| 09 mag 2024 | 31,38 | 31,38 | 31,38 | 31,38 | 31,38 | - |
| 08 mag 2024 | 31,79 | 31,79 | 31,79 | 31,79 | 31,79 | - |
| 07 mag 2024 | 30,96 | 30,96 | 30,96 | 30,96 | 30,96 | - |
| 06 mag 2024 | 30,26 | 30,98 | 30,26 | 30,98 | 30,98 | 10 |
| 03 mag 2024 | 29,86 | 29,86 | 29,86 | 29,86 | 29,86 | - |
| 02 mag 2024 | 29,77 | 29,77 | 29,77 | 29,77 | 29,77 | - |
| 30 apr 2024 | 30,10 | 30,87 | 30,10 | 30,87 | 30,87 | 115 |
| 29 apr 2024 | 29,76 | 29,76 | 29,76 | 29,76 | 29,76 | - |
| 26 apr 2024 | 29,70 | 29,70 | 29,70 | 29,70 | 29,70 | - |
| 25 apr 2024 | 29,07 | 29,07 | 29,07 | 29,07 | 29,07 | - |
| 24 apr 2024 | 29,29 | 29,29 | 29,29 | 29,29 | 29,29 | - |
| 23 apr 2024 | 29,54 | 29,54 | 29,54 | 29,54 | 29,54 | - |
| 22 apr 2024 | 28,70 | 28,70 | 28,70 | 28,70 | 28,70 | - |
| 19 apr 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,80 | - |
| 18 apr 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | - |
| 17 apr 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 29,60 | - |
| 16 apr 2024 | 28,77 | 28,77 | 28,77 | 28,77 | 28,77 | - |
| 15 apr 2024 | 29,25 | 29,25 | 29,25 | 29,25 | 29,25 | - |
| 12 apr 2024 | 30,63 | 30,63 | 30,63 | 30,63 | 30,63 | - |
| 11 apr 2024 | 31,02 | 31,02 | 31,02 | 31,02 | 31,02 | - |
| 10 apr 2024 | 31,40 | 31,40 | 31,40 | 31,40 | 31,40 | - |
| 09 apr 2024 | 30,41 | 30,41 | 30,41 | 30,41 | 30,41 | - |
| 08 apr 2024 | 29,70 | 29,70 | 29,70 | 29,70 | 29,70 | - |
| 05 apr 2024 | 29,91 | 29,91 | 29,91 | 29,91 | 29,91 | - |
| 04 apr 2024 | 29,84 | 30,70 | 29,84 | 30,70 | 30,70 | 150 |
| 03 apr 2024 | 30,13 | 30,13 | 30,10 | 30,10 | 30,10 | 160 |
| 02 apr 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 30,40 | - |
| 28 mar 2024 | 30,03 | 30,03 | 30,03 | 30,03 | 30,03 | - |
| 27 mar 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
| 26 mar 2024 | 29,90 | 30,82 | 29,90 | 30,82 | 30,82 | 65 |
| 25 mar 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 30,00 | - |
| 22 mar 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 30,40 | - |
| 21 mar 2024 | 30,10 | 30,10 | 30,10 | 30,10 | 30,10 | - |
| 20 mar 2024 | 29,72 | 29,72 | 29,72 | 29,72 | 29,72 | - |
| 19 mar 2024 | 29,41 | 29,41 | 29,41 | 29,41 | 29,41 | - |
| 18 mar 2024 | 28,10 | 28,10 | 28,10 | 28,10 | 28,10 | - |
| 15 mar 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | - |
| 14 mar 2024 | 28,40 | 28,40 | 28,37 | 28,37 | 28,37 | 40 |
| 13 mar 2024 | 28,56 | 28,56 | 28,56 | 28,56 | 28,56 | - |
| 12 mar 2024 | 28,32 | 28,32 | 28,32 | 28,32 | 28,32 | - |
| 11 mar 2024 | 29,08 | 29,08 | 29,08 | 29,08 | 29,08 | - |
| 08 mar 2024 | 29,90 | 29,90 | 29,90 | 29,90 | 29,90 | - |
| 07 mar 2024 | 29,50 | 29,50 | 29,50 | 29,50 | 29,50 | - |
| 06 mar 2024 | 29,83 | 29,83 | 29,83 | 29,83 | 29,83 | - |
| 05 mar 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 30,40 | - |
| 04 mar 2024 | 30,52 | 30,52 | 30,52 | 30,52 | 30,52 | - |
| 01 mar 2024 | 29,99 | 30,80 | 29,99 | 30,80 | 30,80 | 300 |
| 29 feb 2024 | 29,70 | 29,70 | 29,70 | 29,70 | 29,70 | - |
| 28 feb 2024 | 30,29 | 30,29 | 30,29 | 30,29 | 30,29 | - |
| 27 feb 2024 | 30,48 | 30,48 | 30,48 | 30,48 | 30,48 | - |
| 26 feb 2024 | 30,30 | 30,30 | 30,30 | 30,30 | 30,30 | - |
| 23 feb 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,60 | - |
| 22 feb 2024 | 30,40 | 32,43 | 30,40 | 32,43 | 32,43 | 160 |
| 21 feb 2024 | 30,90 | 30,90 | 30,90 | 30,90 | 30,90 | - |
| 20 feb 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,80 | - |
| 19 feb 2024 | 30,82 | 30,82 | 30,82 | 30,82 | 30,82 | - |
| 16 feb 2024 | 30,08 | 30,08 | 30,00 | 30,00 | 30,00 | 800 |
| 15 feb 2024 | 29,30 | 29,30 | 29,30 | 29,30 | 29,30 | - |
| 14 feb 2024 | 26,33 | 26,33 | 26,33 | 26,33 | 26,33 | - |
| 13 feb 2024 | 27,60 | 27,60 | 27,28 | 27,28 | 27,28 | 50 |
| 12 feb 2024 | 26,84 | 28,20 | 26,84 | 28,20 | 28,20 | 400 |
| 09 feb 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
| 08 feb 2024 | 26,72 | 27,22 | 26,72 | 27,22 | 27,22 | 71 |
| 07 feb 2024 | 26,50 | 26,50 | 26,50 | 26,50 | 26,50 | - |
| 06 feb 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 26,30 | - |
| 05 feb 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| *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.