Italia markets closed

The Trade Desk, Inc. (TT8.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
78,45-0,27 (-0,34%)
In data: 05:00PM CEST. Mercato aperto.
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 202478,1578,4578,1578,4578,45115
29 apr 202479,7879,7878,6578,7278,72115
26 apr 202480,0080,0079,1679,2979,2930
25 apr 202475,4077,4575,1277,4377,43-
24 apr 202476,1378,8476,0078,2978,2956
23 apr 202472,8076,4172,8075,6175,6150
22 apr 202472,1473,7572,1473,0173,0199
19 apr 202475,6975,6972,3172,4672,46290
18 apr 202474,7076,5374,7075,6575,65590
17 apr 202477,1078,0075,2775,2775,2740
16 apr 202475,9777,3675,2477,3677,36-
15 apr 202480,7481,0476,2976,2976,2920
12 apr 202481,5781,5780,5480,9880,98-
11 apr 202480,1881,7779,9081,7781,7718
10 apr 202479,7380,6079,7380,6080,60115
09 apr 202479,5280,3279,5279,9479,94-
08 apr 202479,5079,8678,8879,8679,8677
05 apr 202477,7879,9875,7779,2879,2830
04 apr 202479,8780,5578,2578,2578,25166
03 apr 202480,4881,0380,0980,0980,09512
02 apr 202481,6981,6979,0880,9280,9220
28 mar 202480,3581,5080,3580,7080,7075
27 mar 202480,0881,3379,6280,2480,24180
26 mar 202480,4081,5879,6479,6479,64171
25 mar 202478,9480,3578,6080,3580,35155
22 mar 202478,2378,9877,9678,3278,32230
21 mar 202476,0278,5276,0078,0478,0435
20 mar 202473,0777,3973,0576,1876,18360
19 mar 202471,8173,5271,8173,0873,086
18 mar 202470,1172,3570,0071,7371,73221
15 mar 202470,9671,5970,1270,1270,1265
14 mar 202472,9672,9670,8970,8970,89-
13 mar 202473,2674,0172,9372,9372,93120
12 mar 202474,1874,3173,0473,0473,04-
11 mar 202474,2575,0474,2374,2374,23-
08 mar 202474,4075,7074,4074,5074,50-
07 mar 202475,0675,6774,7374,7374,7386
06 mar 202474,6775,2974,6775,2975,29-
05 mar 202476,6176,6374,5674,8374,83191
04 mar 202477,6277,6275,5676,8676,86165
01 mar 202478,6479,2177,2177,6277,62221
29 feb 202478,0679,4577,1479,0679,06148
28 feb 202478,7878,9777,9178,2478,24133
27 feb 202475,4278,7875,4278,7678,76868
26 feb 202474,9175,6974,4475,6975,69172
23 feb 202476,8277,1175,0675,4275,42540
22 feb 202478,9078,9076,5577,2077,20505
21 feb 202476,0676,0674,7175,5975,59375
20 feb 202480,2080,8574,7176,2076,20141
19 feb 202481,2181,2180,5080,5180,511.951
16 feb 202483,4085,3581,6782,2382,233.328
15 feb 202468,9470,5568,9470,5570,55170
14 feb 202468,8069,2167,6369,2169,21695
13 feb 202468,9268,9266,1267,8867,8844
12 feb 202466,3669,9065,7468,5668,56137
09 feb 202464,8266,9664,8265,9565,95100
08 feb 202464,8565,7564,2365,0565,05400
07 feb 202463,7365,1163,3964,6664,66325
06 feb 202462,4263,7962,4063,6663,66300
05 feb 202464,6064,8062,3862,8062,80130
02 feb 202462,0964,8861,7864,8864,88333
01 feb 202463,0763,0761,5761,6361,63-
31 gen 202463,7563,9362,1063,3963,3980
30 gen 202465,8265,8363,9763,9763,97-
29 gen 202462,3965,8662,3965,8665,86245
26 gen 202463,5263,5262,5462,5462,5430
25 gen 202463,6764,1963,4963,6363,63-
24 gen 202464,2865,4163,9463,9463,94-
23 gen 202463,2865,4263,2764,6964,6955
22 gen 202461,4963,9161,4963,7663,76270
19 gen 202460,2661,4060,1861,4061,40132
18 gen 202458,8960,0458,5559,7959,7945
17 gen 202457,7859,2257,1459,2259,22265
16 gen 202460,4360,4358,5158,6058,60-
15 gen 202460,9361,0560,4960,4960,49112
12 gen 202461,6661,8960,9660,9660,96477
11 gen 202462,6162,9661,2361,9761,97175
10 gen 202462,2562,9162,1462,4162,4120
09 gen 202462,8963,4862,7362,7362,7370
08 gen 202462,2463,1661,6562,8762,87295
05 gen 202462,2262,4661,8561,8561,85505
04 gen 202463,2263,4162,5562,5562,55175
03 gen 202464,3764,3763,3763,3763,37-
02 gen 202463,9265,0363,9264,4364,43250
29 dic 202366,7566,7566,0666,0666,0645
28 dic 202366,5466,9066,1666,1666,1625
27 dic 202367,1667,1666,4066,5866,58310
22 dic 202368,8069,4666,2266,6366,6390
21 dic 202369,5570,2568,7769,4369,43145
20 dic 202370,5771,0869,2369,2369,23-
19 dic 202368,7870,6867,8970,5170,5182
18 dic 202369,5169,5168,1569,2769,2710
15 dic 202368,8270,3068,3968,6468,641
14 dic 202368,5870,0068,0769,1069,10833
13 dic 202366,0668,0366,0368,0368,03360
12 dic 202367,2067,2065,4065,8965,89170
11 dic 202365,0167,4365,0166,5266,5216
08 dic 202363,0465,5963,0465,5965,5960
07 dic 202363,1263,9061,5563,5863,5890
06 dic 202363,2964,4163,2963,4063,408
*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...