Italia markets close in 21 minutes

TitanMet S.p.A. (TTT.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
0,0666-0,0014 (-2,06%)
Al 4:52PM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 set 20210,06880,07000,06660,06660,0666376.897
21 set 20210,06780,06800,06500,06800,0680196.941
20 set 20210,06680,06780,06500,06780,067892.200
17 set 20210,06800,06800,06680,06680,066816.000
16 set 20210,06880,06880,06680,06880,0688109.500
15 set 20210,06920,07000,06500,06900,0690912.767
14 set 20210,06620,07000,06620,06960,0696225.250
13 set 20210,06660,06880,06620,06640,066420.579
10 set 20210,06600,06780,06600,06600,066080.868
09 set 20210,06620,06800,06620,06800,0680100.587
08 set 20210,06660,06800,06660,06800,068052.000
07 set 20210,06700,06880,06700,06880,068841.107
06 set 20210,06700,06900,06660,06720,0672232.000
03 set 20210,06620,06900,06620,06900,0690151.641
02 set 20210,06700,06780,06620,06680,06689.605
01 set 20210,06600,06820,06600,06800,06805.902
31 ago 20210,06680,06800,06660,06800,068063.201
30 ago 20210,06800,06840,06800,06800,068012.615
27 ago 20210,06800,06880,06660,06780,067898.696
26 ago 20210,06880,06940,06660,06900,069020.780
25 ago 20210,06600,07060,06600,06880,0688352.369
24 ago 20210,06500,06820,06500,06760,067651.234
23 ago 20210,06680,06900,06420,06700,0670149.381
20 ago 20210,06600,06860,06600,06700,067022.552
19 ago 20210,06860,06860,06640,06820,068231.700
18 ago 20210,07100,07100,06660,06840,0684132.802
17 ago 20210,06680,06800,06600,06800,068099.604
16 ago 20210,06940,06940,06600,06820,0682308.435
13 ago 20210,06800,06960,06700,06960,069630.400
12 ago 20210,06900,07020,06800,07020,070249.105
11 ago 20210,07080,07080,07000,07000,070035.700
10 ago 20210,07140,07140,06900,07040,070493.156
09 ago 20210,06960,07100,06960,07000,070037.900
06 ago 20210,06900,07000,06800,07000,070035.400
05 ago 20210,06840,07080,06800,06900,0690279.820
04 ago 20210,07140,07140,06860,06900,069042.759
03 ago 20210,06860,07120,06860,06960,069640.000
02 ago 20210,07140,07140,07100,07140,071426.032
30 lug 20210,07140,07140,06880,07100,0710108.497
29 lug 20210,07100,07120,06840,07120,0712140.418
28 lug 20210,07080,07080,06840,06840,0684301
27 lug 20210,07100,07180,06860,07000,07008.645
26 lug 20210,07000,07000,06780,06900,0690139.359
23 lug 20210,06760,06800,06760,06780,067869.666
22 lug 20210,07000,07000,07000,07000,0700-
21 lug 20210,06660,07000,06660,07000,0700121.771
20 lug 20210,06800,07000,06800,06980,069896.609
19 lug 20210,06720,06720,06660,06660,0666107.175
16 lug 20210,06960,06980,06720,06980,0698140.957
15 lug 20210,06780,06820,06780,06960,06961.501
14 lug 20210,06900,07180,06760,06760,06767.996
13 lug 20210,06860,07180,06860,06900,0690181.344
12 lug 20210,06920,07200,06880,06920,0692255.000
09 lug 20210,06860,07260,06860,07020,0702291.821
08 lug 20210,06680,06880,06660,06860,0686200.500
07 lug 20210,06800,06980,06740,06940,069492.370
06 lug 20210,06920,06920,06900,06900,0690115.000
05 lug 20210,06840,07100,06780,07100,071082.550
02 lug 20210,06900,07100,06840,07100,071050.100
01 lug 20210,07100,07100,07100,07100,0710100
30 giu 20210,06980,07360,06880,07160,0716563.281
29 giu 20210,07000,07240,06840,07220,0722238.731
28 giu 20210,07060,07260,06940,07260,0726276.260
25 giu 20210,07040,07200,07040,07100,071045.350
24 giu 20210,07040,07280,07040,07280,072871.330
23 giu 20210,07340,07340,07100,07220,0722225.820
22 giu 20210,07100,07320,07040,07280,0728249.711
21 giu 20210,07100,07220,07000,07220,072260.400
18 giu 20210,07580,07580,07000,07220,0722908.196
17 giu 20210,07220,07560,07220,07420,0742384.677
16 giu 20210,07780,07780,07260,07460,0746898.453
15 giu 20210,07300,08000,07300,07500,07506.965.381
14 giu 20210,07200,07340,07120,07340,073478.500
11 giu 20210,07360,07360,07100,07140,0714103.356
10 giu 20210,07020,07280,07020,07280,0728229.000
09 giu 20210,07160,07260,06840,07220,0722218.050
08 giu 20210,07360,07360,06920,07160,0716583.911
07 giu 20210,07180,07280,06720,07260,0726862.737
04 giu 20210,07300,07500,07180,07180,0718913.878
03 giu 20210,07320,07780,07200,07300,07301.624.522
02 giu 20210,07700,08000,07320,07480,07482.879.873
01 giu 20210,07980,08400,07500,07500,07506.188.019
31 mag 20210,07680,08160,07140,08000,08007.883.969
28 mag 20210,06400,07600,06400,07600,07609.383.375
27 mag 20210,06400,06440,06120,06360,0636452.306
26 mag 20210,06360,06400,06180,06400,0640487.729
25 mag 20210,06160,06440,06160,06240,06241.611.097
24 mag 20210,06040,06220,06000,06200,0620161.278
21 mag 20210,06240,06240,06080,06200,06201.850
20 mag 20210,06060,06280,06040,06200,0620139.850
19 mag 20210,06200,06300,06040,06240,0624166.550
18 mag 20210,06020,06360,05940,06200,06201.328.690
17 mag 20210,06080,06360,05960,06300,0630855.032
14 mag 20210,06100,06100,06040,06080,0608262.050
13 mag 20210,06020,06100,05820,06040,0604220.405
12 mag 20210,05960,05960,05740,05960,0596269.132
11 mag 20210,05800,05980,05800,05920,0592366.147
10 mag 20210,06080,06080,05880,05980,059876.100
07 mag 20210,05900,06080,05800,05980,0598363.505
06 mag 20210,06220,06280,05820,06100,0610372.887
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...