Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.469,34 -1.938,19 (-3,32%)
Toyo Seikan Group Holdings, Ltd. (TQN.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:10AM CEST
Periodo di tempo:
11 mag 2023 - 11 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 14,10 | 14,10 | 14,10 | 14,10 | 14,10 | - |
| 09 mag 2024 | 14,20 | 14,20 | 14,20 | 14,20 | 14,20 | - |
| 08 mag 2024 | 14,20 | 14,20 | 14,20 | 14,20 | 14,20 | - |
| 07 mag 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
| 06 mag 2024 | 14,20 | 14,20 | 14,20 | 14,20 | 14,20 | - |
| 03 mag 2024 | 14,30 | 14,30 | 14,30 | 14,30 | 14,30 | - |
| 02 mag 2024 | 14,10 | 14,10 | 14,10 | 14,10 | 14,10 | - |
| 30 apr 2024 | 14,20 | 14,20 | 14,20 | 14,20 | 14,20 | - |
| 29 apr 2024 | 14,00 | 14,00 | 14,00 | 14,00 | 14,00 | - |
| 26 apr 2024 | 14,00 | 14,00 | 14,00 | 14,00 | 14,00 | - |
| 25 apr 2024 | 14,00 | 14,00 | 14,00 | 14,00 | 14,00 | - |
| 24 apr 2024 | 14,10 | 14,10 | 14,10 | 14,10 | 14,10 | - |
| 23 apr 2024 | 14,20 | 14,20 | 14,20 | 14,20 | 14,20 | - |
| 22 apr 2024 | 14,20 | 14,20 | 14,20 | 14,20 | 14,20 | - |
| 19 apr 2024 | 14,10 | 14,10 | 14,10 | 14,10 | 14,10 | - |
| 18 apr 2024 | 14,20 | 14,20 | 14,20 | 14,20 | 14,20 | - |
| 17 apr 2024 | 13,90 | 13,90 | 13,90 | 13,90 | 13,90 | - |
| 16 apr 2024 | 14,20 | 14,20 | 14,20 | 14,20 | 14,20 | - |
| 15 apr 2024 | 14,30 | 14,30 | 14,30 | 14,30 | 14,30 | - |
| 12 apr 2024 | 14,30 | 14,30 | 14,30 | 14,30 | 14,30 | - |
| 11 apr 2024 | 14,50 | 14,50 | 14,50 | 14,50 | 14,50 | - |
| 10 apr 2024 | 14,30 | 14,30 | 14,30 | 14,30 | 14,30 | - |
| 09 apr 2024 | 14,30 | 14,30 | 14,30 | 14,30 | 14,30 | - |
| 08 apr 2024 | 14,50 | 14,50 | 14,50 | 14,50 | 14,50 | - |
| 05 apr 2024 | 14,80 | 14,80 | 14,80 | 14,80 | 14,80 | - |
| 04 apr 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
| 03 apr 2024 | 14,50 | 14,50 | 14,50 | 14,50 | 14,50 | - |
| 02 apr 2024 | 14,50 | 14,50 | 14,50 | 14,50 | 14,50 | - |
| 28 mar 2024 | 14,20 | 14,20 | 14,20 | 14,20 | 14,20 | - |
| 28 mar 2024 | 45 Dividendo | |||||
| 27 mar 2024 | 15,20 | 15,20 | 15,20 | 15,20 | -29,80 | - |
| 26 mar 2024 | 15,00 | 15,00 | 15,00 | 15,00 | -29,41 | - |
| 25 mar 2024 | 15,10 | 15,10 | 15,10 | 15,10 | -29,60 | - |
| 22 mar 2024 | 15,30 | 15,30 | 15,30 | 15,30 | -30,00 | - |
| 21 mar 2024 | 15,40 | 15,40 | 15,40 | 15,40 | -30,19 | - |
| 20 mar 2024 | 15,10 | 15,10 | 15,10 | 15,10 | -29,60 | - |
| 19 mar 2024 | 15,50 | 15,50 | 15,50 | 15,50 | -30,39 | - |
| 18 mar 2024 | 15,50 | 15,50 | 15,50 | 15,50 | -30,39 | - |
| 15 mar 2024 | 15,60 | 15,60 | 15,60 | 15,60 | -30,58 | - |
| 14 mar 2024 | 14,70 | 14,70 | 14,70 | 14,70 | -28,82 | - |
| 13 mar 2024 | 14,70 | 14,70 | 14,70 | 14,70 | -28,82 | - |
| 12 mar 2024 | 14,80 | 14,80 | 14,80 | 14,80 | -29,02 | - |
| 11 mar 2024 | 14,90 | 14,90 | 14,90 | 14,90 | -29,21 | - |
| 08 mar 2024 | 14,80 | 14,80 | 14,80 | 14,80 | -29,02 | - |
| 07 mar 2024 | 14,80 | 14,80 | 14,80 | 14,80 | -29,02 | - |
| 06 mar 2024 | 14,80 | 14,80 | 14,80 | 14,80 | -29,02 | - |
| 05 mar 2024 | 14,70 | 14,70 | 14,70 | 14,70 | -28,82 | - |
| 04 mar 2024 | 14,70 | 14,70 | 14,70 | 14,70 | -28,82 | - |
| 01 mar 2024 | 14,90 | 15,00 | 14,90 | 15,00 | -29,41 | 100 |
| 29 feb 2024 | 15,10 | 15,10 | 15,10 | 15,10 | -29,60 | - |
| 28 feb 2024 | 15,20 | 15,20 | 15,20 | 15,20 | -29,80 | - |
| 27 feb 2024 | 15,00 | 15,00 | 15,00 | 15,00 | -29,41 | - |
| 26 feb 2024 | 15,00 | 15,00 | 15,00 | 15,00 | -29,41 | - |
| 23 feb 2024 | 14,90 | 14,90 | 14,90 | 14,90 | -29,21 | - |
| 22 feb 2024 | 14,90 | 14,90 | 14,90 | 14,90 | -29,21 | - |
| 21 feb 2024 | 14,90 | 14,90 | 14,90 | 14,90 | -29,21 | - |
| 20 feb 2024 | 14,90 | 14,90 | 14,90 | 14,90 | -29,21 | - |
| 19 feb 2024 | 15,10 | 15,10 | 15,10 | 15,10 | -29,60 | - |
| 16 feb 2024 | 14,90 | 14,90 | 14,90 | 14,90 | -29,21 | - |
| 15 feb 2024 | 14,80 | 14,80 | 14,80 | 14,80 | -29,02 | - |
| 14 feb 2024 | 15,00 | 15,00 | 15,00 | 15,00 | -29,41 | - |
| 13 feb 2024 | 14,90 | 14,90 | 14,90 | 14,90 | -29,21 | - |
| 12 feb 2024 | 14,40 | 14,40 | 14,40 | 14,40 | -28,23 | - |
| 09 feb 2024 | 14,40 | 14,40 | 14,40 | 14,40 | -28,23 | - |
| 08 feb 2024 | 15,00 | 15,00 | 15,00 | 15,00 | -29,41 | - |
| 07 feb 2024 | 14,50 | 18,00 | 14,50 | 18,00 | -35,29 | 1.325 |
| 06 feb 2024 | 14,50 | 14,50 | 14,50 | 14,50 | -28,43 | - |
| 05 feb 2024 | 14,40 | 14,40 | 14,40 | 14,40 | -28,23 | - |
| 02 feb 2024 | 14,30 | 14,90 | 14,20 | 14,20 | -27,84 | 185 |
| 01 feb 2024 | 14,40 | 14,40 | 14,40 | 14,40 | -28,23 | - |
| 31 gen 2024 | 14,40 | 14,40 | 14,40 | 14,40 | -28,23 | - |
| 30 gen 2024 | 14,30 | 14,30 | 14,30 | 14,30 | -28,04 | - |
| 29 gen 2024 | 14,20 | 14,20 | 14,20 | 14,20 | -27,84 | - |
| 26 gen 2024 | 14,20 | 14,20 | 14,20 | 14,20 | -27,84 | - |
| 25 gen 2024 | 14,30 | 14,30 | 14,30 | 14,30 | -28,04 | - |
| 24 gen 2024 | 14,40 | 14,40 | 14,40 | 14,40 | -28,23 | - |
| 23 gen 2024 | 14,40 | 14,40 | 14,40 | 14,40 | -28,23 | - |
| 22 gen 2024 | 14,40 | 14,40 | 14,40 | 14,40 | -28,23 | - |
| 19 gen 2024 | 14,20 | 14,20 | 14,20 | 14,20 | -27,84 | - |
| 18 gen 2024 | 14,20 | 14,20 | 14,20 | 14,20 | -27,84 | - |
| 17 gen 2024 | 14,30 | 14,30 | 14,30 | 14,30 | -28,04 | - |
| 16 gen 2024 | 14,50 | 14,50 | 14,50 | 14,50 | -28,43 | - |
| 15 gen 2024 | 14,50 | 14,50 | 14,50 | 14,50 | -28,43 | - |
| 12 gen 2024 | 14,50 | 14,50 | 14,50 | 14,50 | -28,43 | - |
| 11 gen 2024 | 14,70 | 14,70 | 14,70 | 14,70 | -28,82 | - |
| 10 gen 2024 | 14,70 | 15,30 | 14,70 | 15,30 | -30,00 | 300 |
| 09 gen 2024 | 14,70 | 14,70 | 14,70 | 14,70 | -28,82 | - |
| 08 gen 2024 | 14,60 | 15,30 | 14,60 | 15,30 | -30,00 | 670 |
| 05 gen 2024 | 14,50 | 14,50 | 14,50 | 14,50 | -28,43 | - |
| 04 gen 2024 | 14,50 | 14,50 | 14,50 | 14,50 | -28,43 | - |
| 03 gen 2024 | 14,60 | 14,60 | 14,60 | 14,60 | -28,62 | - |
| 02 gen 2024 | 14,30 | 15,00 | 14,30 | 15,00 | -29,41 | 150 |
| 29 dic 2023 | 14,30 | 14,90 | 14,30 | 14,90 | -29,21 | 2.700 |
| 28 dic 2023 | 14,20 | 14,20 | 14,20 | 14,20 | -27,84 | - |
| 27 dic 2023 | 14,20 | 14,20 | 14,20 | 14,20 | -27,84 | - |
| 22 dic 2023 | 14,10 | 14,80 | 14,10 | 14,80 | -29,02 | 500 |
| 21 dic 2023 | 13,80 | 13,80 | 13,80 | 13,80 | -27,06 | - |
| 20 dic 2023 | 13,90 | 13,90 | 13,90 | 13,90 | -27,25 | - |
| 19 dic 2023 | 13,80 | 13,80 | 13,80 | 13,80 | -27,06 | - |
| 18 dic 2023 | 13,70 | 14,50 | 13,70 | 14,50 | -28,43 | 1.000 |
| *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.