Italia markets closed

Technical Publications Service S.p.A. (TPS.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
5,25+0,15 (+2,94%)
Alla chiusura: 03:32PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 20225,205,255,205,255,251.000
30 giu 20225,105,105,105,105,10500
29 giu 20225,105,105,105,105,101.500
28 giu 20225,205,205,205,205,20-
27 giu 20225,205,205,205,205,20-
24 giu 20225,205,205,205,205,20-
23 giu 20225,205,205,205,205,20-
22 giu 20225,205,205,205,205,20-
21 giu 20225,205,205,205,205,20500
20 giu 20225,155,155,155,155,151.000
17 giu 20225,055,055,055,055,051.000
16 giu 20225,105,155,055,155,151.500
15 giu 20225,155,155,155,155,15-
14 giu 20225,155,155,155,155,153.500
13 giu 20225,205,205,155,155,152.000
10 giu 20225,605,605,355,355,355.000
09 giu 20225,605,605,605,605,601.000
08 giu 20225,555,605,555,605,601.000
07 giu 20225,605,605,505,505,501.500
06 giu 20225,505,605,505,605,601.500
03 giu 20225,605,605,505,505,505.000
02 giu 20225,705,705,605,655,653.000
01 giu 20225,605,805,605,805,807.000
31 mag 20225,755,755,605,605,603.500
30 mag 20225,605,805,605,805,802.500
27 mag 20225,755,755,605,605,605.500
26 mag 20225,255,755,155,505,5011.000
25 mag 20225,355,355,355,355,35-
24 mag 20225,355,355,355,355,35-
23 mag 20225,355,355,355,355,351.500
20 mag 20225,105,355,105,355,353.000
19 mag 20224,984,984,984,984,981.500
18 mag 20225,055,055,055,055,05-
17 mag 20225,055,055,055,055,051.000
16 mag 20225,155,155,005,055,052.500
13 mag 20225,205,204,945,055,0516.500
12 mag 20225,205,205,205,205,201.000
11 mag 20225,255,255,255,255,251.000
10 mag 20225,205,205,205,205,20-
09 mag 20225,355,355,205,205,201.000
09 mag 20220.06 Dividendo
06 mag 20225,155,355,155,355,296.500
05 mag 20225,355,505,255,255,195.500
04 mag 20225,355,355,355,355,29-
03 mag 20225,305,355,055,355,297.500
02 mag 20225,305,405,105,405,342.500
29 apr 20225,255,255,255,255,19-
28 apr 20225,255,255,255,255,19-
27 apr 20225,355,355,255,255,192.500
26 apr 20225,505,505,355,355,291.500
25 apr 20225,455,455,455,455,39500
22 apr 20225,405,405,405,405,34500
21 apr 20225,405,505,405,405,342.500
20 apr 20225,405,405,405,405,34-
19 apr 20225,405,405,405,405,34-
14 apr 20225,405,405,405,405,34-
13 apr 20225,405,405,405,405,34-
12 apr 20225,305,405,305,405,342.500
11 apr 20225,305,305,305,305,24-
08 apr 20225,305,305,305,305,24-
07 apr 20225,355,405,305,305,242.000
06 apr 20225,355,355,305,305,242.500
05 apr 20225,505,505,505,505,442.500
04 apr 20225,455,505,455,505,441.500
01 apr 20225,305,455,305,455,394.000
31 mar 20225,405,405,205,255,193.500
30 mar 20225,605,605,505,505,442.500
29 mar 20225,605,605,555,555,496.000
28 mar 20225,605,755,605,605,548.000
25 mar 20225,805,805,605,605,5417.500
24 mar 20225,505,805,505,705,646.000
23 mar 20225,455,455,455,455,39-
22 mar 20225,355,455,355,455,391.500
21 mar 20225,455,455,455,455,391.000
18 mar 20225,355,455,355,455,391.000
17 mar 20225,355,355,355,355,29-
16 mar 20225,405,505,355,355,296.000
15 mar 20225,405,405,405,405,34-
14 mar 20225,305,405,305,405,343.000
11 mar 20225,405,405,405,405,341.000
10 mar 20225,355,355,355,355,29500
09 mar 20225,405,505,305,505,446.000
08 mar 20224,925,404,925,255,199.000
07 mar 20225,055,104,805,054,995.500
04 mar 20225,005,204,905,205,1411.000
03 mar 20225,355,405,105,105,045.500
02 mar 20225,305,305,305,305,24500
01 mar 20225,205,205,105,205,145.500
28 feb 20225,155,155,055,155,095.500
25 feb 20225,155,205,155,205,142.500
24 feb 20225,005,104,805,004,949.000
23 feb 20225,255,255,255,255,19500
22 feb 20225,155,305,155,305,245.000
21 feb 20225,305,305,305,305,242.000
18 feb 20225,405,505,305,305,246.500
17 feb 20225,405,405,305,305,243.000
16 feb 20225,405,405,405,405,34-
15 feb 20225,455,455,405,405,343.500
14 feb 20225,305,505,255,505,446.000
11 feb 20225,405,405,405,405,34500
*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...