Italia markets open in 6 hours 11 minutes

TIER 1 Technology, S.A. (TR1.MC)

MCE - MCE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
3,0200+0,0200 (+0,67%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
22 mag 2023 - 22 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 mag 20242,94003,04002,94003,02003,020031.477
20 mag 20243,00003,02002,98003,00003,000015.591
17 mag 20242,94002,98002,88002,98002,98004.034
16 mag 20242,88003,00002,88002,92002,92006.423
15 mag 20242,96003,00002,86002,94002,940026.832
14 mag 20242,90002,96002,84002,88002,88007.797
13 mag 20242,84002,86002,84002,84002,840020.308
10 mag 20242,84002,94002,84002,84002,8400190.370
09 mag 20242,90002,96002,84002,84002,84006.508
08 mag 20242,80003,04002,80002,80002,800029.437
07 mag 20242,86002,86002,74002,80002,800062.378
06 mag 20242,88002,96002,82002,86002,860061.463
03 mag 20243,04003,08002,92002,94002,940021.251
02 mag 20243,00003,10002,86003,02003,020038.868
30 apr 20242,90003,08002,84002,94002,940059.780
29 apr 20242,78002,90002,78002,84002,840019.256
26 apr 20242,84002,94002,76002,84002,840013.731
25 apr 20242,86002,88002,76002,86002,860010.675
24 apr 20242,88002,90002,88002,88002,88003.350
23 apr 20242,76002,90002,76002,88002,880015.309
22 apr 20242,84002,84002,72002,78002,780014.998
19 apr 20242,80002,90002,72002,90002,900017.481
18 apr 20242,58002,80002,56002,78002,780078.498
17 apr 20242,52002,58002,52002,54002,540013.577
16 apr 20242,50002,52002,50002,52002,520018.744
15 apr 20242,54002,54002,46002,54002,54007.101
12 apr 20242,50002,52002,46002,52002,52008.240
11 apr 20242,46002,52002,42002,48002,480014.941
10 apr 20242,44002,48002,36002,48002,48008.638
09 apr 20242,52002,58002,30002,40002,400059.510
08 apr 20242,44002,60002,40002,50002,500023.224
05 apr 20242,40002,44002,30002,42002,420011.808
04 apr 20242,48002,48002,32002,36002,36004.811
03 apr 20242,48002,54002,36002,48002,480010.851
02 apr 20242,42002,48002,32002,48002,48009.191
28 mar 20242,34002,40002,34002,40002,40001.127
27 mar 20242,34002,40002,34002,34002,34009.699
26 mar 20242,43002,48002,25002,37002,370015.946
25 mar 20242,44002,44002,33002,33002,3300836
22 mar 20242,45002,45002,34002,43002,43009.333
21 mar 20242,47002,47002,39002,39002,39001.300
20 mar 20242,46002,50002,38002,46002,46007.656
19 mar 20242,31002,50002,31002,45002,450057.576
18 mar 20242,36002,40002,31002,39002,39006.261
15 mar 20242,39002,45002,30002,30002,300012.473
14 mar 20242,37002,37002,32002,37002,3700550
13 mar 20242,30002,39002,30002,37002,37001.304
12 mar 20242,33002,37002,30002,30002,30003.308
11 mar 20242,31002,33002,31002,33002,3300510
08 mar 20242,30002,36002,30002,36002,36004.053
07 mar 20242,34002,39002,28002,36002,36001.870
06 mar 20242,36002,39002,30002,30002,300016.720
05 mar 20242,29002,36002,20002,35002,350024.255
04 mar 20242,31002,36002,20002,23002,230011.740
01 mar 20242,28002,30002,20002,29002,290020.757
29 feb 20242,36002,36002,20002,28002,280019.667
28 feb 20242,29002,40002,29002,36002,36007.364
27 feb 20242,15002,25002,15002,25002,25005.326
26 feb 20242,19002,28002,13002,23002,230014.059
23 feb 20242,15002,22002,07002,13002,130014.227
22 feb 20242,25002,25002,22002,22002,22003.355
21 feb 20242,14002,24002,14002,20002,20005.885
20 feb 20242,05002,25002,05002,24002,240011.787
19 feb 20242,10002,10002,10002,10002,1000711
16 feb 20242,10002,11002,06002,11002,11003.635
15 feb 20242,10002,12002,08002,12002,12008.130
14 feb 20242,11002,14002,09002,12002,120013.450
13 feb 20242,12002,14002,10002,10002,100011.558
12 feb 20242,10002,14002,05002,10002,100016.262
09 feb 20242,23002,23002,13002,13002,130013.620
08 feb 20242,23002,23002,23002,23002,2300409
07 feb 20242,20002,25002,17002,23002,23008.983
06 feb 20242,12002,20002,08002,20002,200015.313
05 feb 20242,10002,15002,07002,07002,07009.529
02 feb 20242,24002,25002,03002,15002,150059.851
01 feb 20242,26002,26002,15002,24002,240022.939
31 gen 20242,05002,30002,02002,25002,250011.119
30 gen 20242,30002,30002,10002,20002,200053.470
29 gen 20242,31002,31002,16002,23002,230022.597
26 gen 20242,25002,37002,16002,20002,200041.176
25 gen 20242,32002,35002,25002,25002,25004.903
24 gen 20242,38002,40002,27002,27002,270037.249
23 gen 20242,15002,46002,14002,31002,3100112.383
22 gen 20242,05002,15002,05002,15002,15002.551
19 gen 20242,04002,09002,04002,09002,0900763
18 gen 20242,05002,09002,01002,02002,02001.362
17 gen 20242,20002,20002,01002,01002,010019.533
16 gen 20242,15002,20002,11002,11002,11004.581
15 gen 20242,08002,18002,08002,10002,10003.411
12 gen 20242,09002,18002,06002,12002,120013.413
11 gen 20242,15002,19002,15002,15002,1500520
10 gen 20242,13002,20002,06002,15002,15006.487
09 gen 20242,20002,20002,06002,14002,14006.202
08 gen 20242,12002,20002,10002,18002,180020.028
05 gen 20242,00002,15002,00002,06002,060023.468
04 gen 20241,94002,01001,94002,00002,000022.594
03 gen 20241,94002,00001,94002,00002,00004.000
02 gen 20241,98002,00001,82502,00002,000026.855
29 dic 20231,92501,92501,81501,82001,82002.264
28 dic 20231,84001,84001,84001,84001,8400-
*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...