Italia markets close in 6 hours 54 minutes
FTSE MIB
34.133,91 -17,50 (-0,05%) Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.073,98 -128,39 (-0,34%) Petrolio
79,65 +0,66 (+0,84%) Bitcoin EUR
57.218,93 -901,75 (-1,55%)
TETRA Technologies, Inc. (TTI)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 08 mag 2024 | 3,9000 | 3,9800 | 3,7800 | 3,9700 | 3,9700 | 1.247.600 |
| 07 mag 2024 | 3,8600 | 3,9000 | 3,8300 | 3,8900 | 3,8900 | 1.270.000 |
| 06 mag 2024 | 4,0100 | 4,0500 | 3,8600 | 3,8600 | 3,8600 | 1.666.300 |
| 03 mag 2024 | 3,8000 | 3,9600 | 3,7400 | 3,9500 | 3,9500 | 1.972.300 |
| 02 mag 2024 | 3,6900 | 3,9400 | 3,6900 | 3,7900 | 3,7900 | 2.118.200 |
| 01 mag 2024 | 3,9500 | 4,1200 | 3,6700 | 3,7000 | 3,7000 | 5.617.100 |
| 30 apr 2024 | 4,4600 | 4,5000 | 4,2900 | 4,2900 | 4,2900 | 2.170.800 |
| 29 apr 2024 | 4,5400 | 4,5800 | 4,4900 | 4,5100 | 4,5100 | 975.900 |
| 26 apr 2024 | 4,4400 | 4,6000 | 4,4300 | 4,5600 | 4,5600 | 1.140.200 |
| 25 apr 2024 | 4,4400 | 4,5000 | 4,3400 | 4,4700 | 4,4700 | 1.040.600 |
| 24 apr 2024 | 4,4200 | 4,4900 | 4,3600 | 4,4500 | 4,4500 | 939.000 |
| 23 apr 2024 | 4,4000 | 4,5300 | 4,3800 | 4,4800 | 4,4800 | 894.400 |
| 22 apr 2024 | 4,3900 | 4,4700 | 4,3200 | 4,4200 | 4,4200 | 765.600 |
| 19 apr 2024 | 4,3100 | 4,4300 | 4,3100 | 4,4200 | 4,4200 | 1.057.400 |
| 18 apr 2024 | 4,3700 | 4,4700 | 4,3100 | 4,3400 | 4,3400 | 822.800 |
| 17 apr 2024 | 4,4500 | 4,5500 | 4,3400 | 4,3400 | 4,3400 | 698.200 |
| 16 apr 2024 | 4,4400 | 4,4600 | 4,3700 | 4,4300 | 4,4300 | 1.134.800 |
| 15 apr 2024 | 4,6500 | 4,6700 | 4,4100 | 4,4600 | 4,4600 | 1.302.000 |
| 12 apr 2024 | 4,8100 | 4,9000 | 4,6300 | 4,6300 | 4,6300 | 1.467.300 |
| 11 apr 2024 | 4,8500 | 4,8600 | 4,7200 | 4,8100 | 4,8100 | 808.200 |
| 10 apr 2024 | 4,8600 | 4,9300 | 4,7600 | 4,8200 | 4,8200 | 1.376.500 |
| 09 apr 2024 | 4,9200 | 5,0600 | 4,8600 | 4,9200 | 4,9200 | 1.128.200 |
| 08 apr 2024 | 4,9500 | 5,0800 | 4,8600 | 4,9200 | 4,9200 | 1.187.700 |
| 05 apr 2024 | 4,7000 | 5,0000 | 4,6900 | 4,9300 | 4,9300 | 2.335.500 |
| 04 apr 2024 | 4,8200 | 4,8800 | 4,6800 | 4,6800 | 4,6800 | 1.607.000 |
| 03 apr 2024 | 4,5600 | 4,8400 | 4,5400 | 4,8000 | 4,8000 | 1.732.100 |
| 02 apr 2024 | 4,5100 | 4,6000 | 4,4300 | 4,5700 | 4,5700 | 1.043.000 |
| 01 apr 2024 | 4,4600 | 4,5100 | 4,3600 | 4,5100 | 4,5100 | 1.133.900 |
| 28 mar 2024 | 4,4600 | 4,5000 | 4,3600 | 4,4300 | 4,4300 | 1.625.500 |
| 27 mar 2024 | 4,3400 | 4,4300 | 4,3100 | 4,4200 | 4,4200 | 638.300 |
| 26 mar 2024 | 4,4600 | 4,4700 | 4,3400 | 4,3500 | 4,3500 | 1.011.000 |
| 25 mar 2024 | 4,4300 | 4,5600 | 4,4300 | 4,4500 | 4,4500 | 1.194.200 |
| 22 mar 2024 | 4,4800 | 4,5200 | 4,3500 | 4,4100 | 4,4100 | 837.200 |
| 21 mar 2024 | 4,4800 | 4,5700 | 4,4400 | 4,4900 | 4,4900 | 816.300 |
| 20 mar 2024 | 4,3400 | 4,5200 | 4,3000 | 4,4800 | 4,4800 | 1.500.000 |
| 19 mar 2024 | 4,1900 | 4,4700 | 4,1900 | 4,4300 | 4,4300 | 1.703.500 |
| 18 mar 2024 | 4,2700 | 4,2700 | 4,1600 | 4,2000 | 4,2000 | 935.300 |
| 15 mar 2024 | 4,1800 | 4,3300 | 4,1700 | 4,2700 | 4,2700 | 2.020.600 |
| 14 mar 2024 | 4,3100 | 4,3100 | 4,1500 | 4,2000 | 4,2000 | 1.680.600 |
| 13 mar 2024 | 4,3100 | 4,4500 | 4,2100 | 4,2600 | 4,2600 | 1.083.200 |
| 12 mar 2024 | 4,1200 | 4,2300 | 3,9900 | 4,2200 | 4,2200 | 1.829.700 |
| 11 mar 2024 | 3,9500 | 4,1400 | 3,8500 | 4,1300 | 4,1300 | 2.781.600 |
| 08 mar 2024 | 3,9300 | 4,0600 | 3,9300 | 3,9700 | 3,9700 | 2.136.100 |
| 07 mar 2024 | 3,9100 | 4,0100 | 3,9100 | 3,9300 | 3,9300 | 844.600 |
| 06 mar 2024 | 4,0000 | 4,0500 | 3,9100 | 3,9200 | 3,9200 | 1.104.600 |
| 05 mar 2024 | 3,9100 | 3,9900 | 3,8900 | 3,9400 | 3,9400 | 1.018.000 |
| 04 mar 2024 | 3,9400 | 3,9800 | 3,8500 | 3,9400 | 3,9400 | 1.379.800 |
| 01 mar 2024 | 3,9600 | 4,0600 | 3,9400 | 3,9500 | 3,9500 | 1.685.300 |
| 29 feb 2024 | 4,1500 | 4,1900 | 3,8000 | 3,9000 | 3,9000 | 2.452.700 |
| 28 feb 2024 | 4,2400 | 4,5900 | 4,0300 | 4,0800 | 4,0800 | 5.401.000 |
| 27 feb 2024 | 3,9000 | 3,9400 | 3,8400 | 3,8500 | 3,8500 | 2.081.000 |
| 26 feb 2024 | 3,7900 | 3,8600 | 3,7100 | 3,8600 | 3,8600 | 2.102.000 |
| 23 feb 2024 | 3,8300 | 3,8600 | 3,7100 | 3,7900 | 3,7900 | 1.016.100 |
| 22 feb 2024 | 3,8300 | 3,8900 | 3,8100 | 3,8300 | 3,8300 | 876.600 |
| 21 feb 2024 | 3,8500 | 3,9400 | 3,8100 | 3,8400 | 3,8400 | 966.800 |
| 20 feb 2024 | 4,0000 | 4,0000 | 3,8500 | 3,8700 | 3,8700 | 763.800 |
| 16 feb 2024 | 4,0300 | 4,0300 | 3,9000 | 3,9400 | 3,9400 | 791.400 |
| 15 feb 2024 | 3,8500 | 4,0200 | 3,8500 | 4,0200 | 4,0200 | 1.105.800 |
| 14 feb 2024 | 3,8600 | 3,9400 | 3,8100 | 3,8500 | 3,8500 | 746.500 |
| 13 feb 2024 | 3,9900 | 4,0300 | 3,8200 | 3,8400 | 3,8400 | 1.338.600 |
| 12 feb 2024 | 3,9100 | 4,1000 | 3,9100 | 4,0900 | 4,0900 | 1.372.000 |
| 09 feb 2024 | 3,9300 | 4,0400 | 3,8800 | 3,9100 | 3,9100 | 889.200 |
| 08 feb 2024 | 3,8400 | 3,9700 | 3,8400 | 3,9400 | 3,9400 | 763.900 |
| 07 feb 2024 | 3,8700 | 3,9400 | 3,7900 | 3,8500 | 3,8500 | 989.400 |
| 06 feb 2024 | 3,9300 | 3,9500 | 3,8300 | 3,8700 | 3,8700 | 1.362.400 |
| 05 feb 2024 | 4,0900 | 4,1000 | 3,8800 | 3,8900 | 3,8900 | 2.356.000 |
| 02 feb 2024 | 4,1900 | 4,2100 | 4,0900 | 4,1100 | 4,1100 | 885.800 |
| 01 feb 2024 | 4,1900 | 4,3100 | 4,1400 | 4,2400 | 4,2400 | 1.237.800 |
| 31 gen 2024 | 4,4900 | 4,5200 | 4,1800 | 4,1900 | 4,1900 | 1.762.200 |
| 30 gen 2024 | 4,4400 | 4,5400 | 4,3700 | 4,4900 | 4,4900 | 856.400 |
| 29 gen 2024 | 4,5600 | 4,6000 | 4,4300 | 4,5500 | 4,5500 | 1.029.200 |
| 26 gen 2024 | 4,4400 | 4,6100 | 4,4400 | 4,5900 | 4,5900 | 1.455.200 |
| 25 gen 2024 | 4,4500 | 4,5000 | 4,2600 | 4,4300 | 4,4300 | 1.382.900 |
| 24 gen 2024 | 4,3100 | 4,4200 | 4,2900 | 4,3900 | 4,3900 | 1.109.200 |
| 23 gen 2024 | 4,2100 | 4,3100 | 4,2100 | 4,2500 | 4,2500 | 1.067.300 |
| 22 gen 2024 | 4,1600 | 4,2100 | 4,1200 | 4,2100 | 4,2100 | 890.400 |
| 19 gen 2024 | 4,2000 | 4,2300 | 4,0800 | 4,1400 | 4,1400 | 2.285.700 |
| 18 gen 2024 | 4,1100 | 4,1700 | 4,0400 | 4,1700 | 4,1700 | 902.500 |
| 17 gen 2024 | 4,0000 | 4,0700 | 3,9400 | 4,0700 | 4,0700 | 1.259.000 |
| 16 gen 2024 | 4,0100 | 4,0700 | 3,9400 | 4,0500 | 4,0500 | 2.065.500 |
| 12 gen 2024 | 4,3100 | 4,3800 | 4,0900 | 4,0900 | 4,0900 | 1.133.300 |
| 11 gen 2024 | 4,2300 | 4,2300 | 4,1000 | 4,2000 | 4,2000 | 1.298.900 |
| 10 gen 2024 | 4,3000 | 4,3000 | 4,1300 | 4,2100 | 4,2100 | 1.803.400 |
| 09 gen 2024 | 4,3100 | 4,3500 | 4,1700 | 4,2900 | 4,2900 | 1.881.600 |
| 08 gen 2024 | 4,3100 | 4,4000 | 4,1900 | 4,3400 | 4,3400 | 2.484.100 |
| 05 gen 2024 | 4,4400 | 4,4900 | 4,3700 | 4,4100 | 4,4100 | 1.709.600 |
| 04 gen 2024 | 4,6000 | 4,6200 | 4,4000 | 4,4100 | 4,4100 | 1.322.500 |
| 03 gen 2024 | 4,4600 | 4,7400 | 4,4100 | 4,5500 | 4,5500 | 1.463.900 |
| 02 gen 2024 | 4,5200 | 4,6100 | 4,4200 | 4,4600 | 4,4600 | 914.200 |
| 29 dic 2023 | 4,5600 | 4,5600 | 4,4700 | 4,5200 | 4,5200 | 1.312.800 |
| 28 dic 2023 | 4,6200 | 4,7000 | 4,5300 | 4,5500 | 4,5500 | 1.339.300 |
| 27 dic 2023 | 4,7400 | 4,7400 | 4,6000 | 4,6700 | 4,6700 | 737.900 |
| 26 dic 2023 | 4,6900 | 4,7600 | 4,6100 | 4,7200 | 4,7200 | 736.700 |
| 22 dic 2023 | 4,6800 | 4,7100 | 4,5900 | 4,6600 | 4,6600 | 717.500 |
| 21 dic 2023 | 4,5400 | 4,6600 | 4,5400 | 4,6500 | 4,6500 | 779.100 |
| 20 dic 2023 | 4,6600 | 4,8100 | 4,5700 | 4,5800 | 4,5800 | 1.497.000 |
| 19 dic 2023 | 4,5200 | 4,7400 | 4,5000 | 4,6800 | 4,6800 | 1.549.400 |
| 18 dic 2023 | 4,5100 | 4,5500 | 4,4100 | 4,4700 | 4,4700 | 1.026.300 |
| 15 dic 2023 | 4,4900 | 4,5200 | 4,3800 | 4,4100 | 4,4100 | 2.993.200 |
| 14 dic 2023 | 4,5500 | 4,6000 | 4,4100 | 4,4600 | 4,4600 | 1.751.500 |
| *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.