Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.477,65 -116,97 (-0,19%)
Taylor Wimpey PLC (TWW.BE)
Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:08AM CEST
Periodo di tempo:
19 mag 2023 - 19 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 mag 2024 | 1,7295 | 1,7295 | 1,7295 | 1,7295 | 1,7295 | - |
| 16 mag 2024 | 1,7125 | 1,7125 | 1,7125 | 1,7125 | 1,7125 | - |
| 15 mag 2024 | 1,6670 | 1,6670 | 1,6670 | 1,6670 | 1,6670 | - |
| 14 mag 2024 | 1,6715 | 1,6715 | 1,6715 | 1,6715 | 1,6715 | - |
| 13 mag 2024 | 1,7090 | 1,7090 | 1,7090 | 1,7090 | 1,7090 | - |
| 10 mag 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
| 09 mag 2024 | 1,6385 | 1,6385 | 1,6385 | 1,6385 | 1,6385 | - |
| 08 mag 2024 | 1,6435 | 1,6435 | 1,6435 | 1,6435 | 1,6435 | - |
| 07 mag 2024 | 1,6405 | 1,6405 | 1,6405 | 1,6405 | 1,6405 | - |
| 06 mag 2024 | 1,6165 | 1,6165 | 1,6165 | 1,6165 | 1,6165 | - |
| 03 mag 2024 | 1,5660 | 1,5660 | 1,5660 | 1,5660 | 1,5660 | - |
| 02 mag 2024 | 1,4750 | 1,4750 | 1,4750 | 1,4750 | 1,4750 | - |
| 30 apr 2024 | 1,5815 | 1,5815 | 1,5815 | 1,5815 | 1,5815 | - |
| 29 apr 2024 | 1,5760 | 1,5760 | 1,5760 | 1,5760 | 1,5760 | - |
| 26 apr 2024 | 1,5525 | 1,5525 | 1,5525 | 1,5525 | 1,5525 | - |
| 25 apr 2024 | 1,5305 | 1,5305 | 1,5305 | 1,5305 | 1,5305 | - |
| 24 apr 2024 | 1,5665 | 1,5665 | 1,5665 | 1,5665 | 1,5665 | - |
| 23 apr 2024 | 1,5295 | 1,5295 | 1,5295 | 1,5295 | 1,5295 | - |
| 22 apr 2024 | 1,5275 | 1,5275 | 1,5275 | 1,5275 | 1,5275 | - |
| 19 apr 2024 | 1,5345 | 1,5345 | 1,5345 | 1,5345 | 1,5345 | - |
| 18 apr 2024 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | - |
| 17 apr 2024 | 1,5385 | 1,5385 | 1,5385 | 1,5385 | 1,5385 | - |
| 16 apr 2024 | 1,5540 | 1,5540 | 1,5540 | 1,5540 | 1,5540 | - |
| 15 apr 2024 | 1,5780 | 1,5780 | 1,5780 | 1,5780 | 1,5780 | - |
| 12 apr 2024 | 1,5520 | 1,5520 | 1,5520 | 1,5520 | 1,5520 | - |
| 11 apr 2024 | 1,5185 | 1,5185 | 1,5185 | 1,5185 | 1,5185 | - |
| 10 apr 2024 | 1,5675 | 1,5675 | 1,5675 | 1,5675 | 1,5675 | - |
| 09 apr 2024 | 1,5405 | 1,5405 | 1,5405 | 1,5405 | 1,5405 | - |
| 08 apr 2024 | 1,5405 | 1,5405 | 1,5405 | 1,5405 | 1,5405 | - |
| 05 apr 2024 | 1,5475 | 1,5475 | 1,5475 | 1,5475 | 1,5475 | - |
| 04 apr 2024 | 1,5610 | 1,5610 | 1,5610 | 1,5610 | 1,5610 | - |
| 03 apr 2024 | 1,5520 | 1,5520 | 1,5520 | 1,5520 | 1,5520 | - |
| 02 apr 2024 | 1,5970 | 1,5970 | 1,5970 | 1,5970 | 1,5970 | - |
| 28 mar 2024 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | - |
| 28 mar 2024 | 0.0479 Dividendo | |||||
| 27 mar 2024 | 1,6350 | 1,6350 | 1,6350 | 1,6350 | 1,5871 | - |
| 26 mar 2024 | 1,6350 | 1,6350 | 1,6350 | 1,6350 | 1,5871 | - |
| 25 mar 2024 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | 1,5968 | - |
| 22 mar 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6017 | - |
| 21 mar 2024 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | 1,5968 | - |
| 20 mar 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,5531 | - |
| 19 mar 2024 | 1,6350 | 1,6350 | 1,6350 | 1,6350 | 1,5871 | - |
| 18 mar 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,5920 | - |
| 15 mar 2024 | 1,6550 | 1,6550 | 1,6550 | 1,6550 | 1,6065 | - |
| 14 mar 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,5920 | - |
| 13 mar 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,5920 | - |
| 12 mar 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6017 | - |
| 11 mar 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,5725 | - |
| 08 mar 2024 | 1,6050 | 1,6050 | 1,6050 | 1,6050 | 1,5580 | - |
| 07 mar 2024 | 1,6250 | 1,6250 | 1,6250 | 1,6250 | 1,5774 | - |
| 06 mar 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,5822 | - |
| 05 mar 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,5725 | - |
| 04 mar 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,5920 | - |
| 01 mar 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,5725 | - |
| 29 feb 2024 | 1,5750 | 1,5750 | 1,5750 | 1,5750 | 1,5289 | - |
| 28 feb 2024 | 1,6350 | 1,6350 | 1,5750 | 1,5750 | 1,5289 | 1.900 |
| 27 feb 2024 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6114 | - |
| 26 feb 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6599 | - |
| 23 feb 2024 | 1,7150 | 1,7150 | 1,7150 | 1,7150 | 1,6648 | - |
| 22 feb 2024 | 1,7250 | 1,7250 | 1,7250 | 1,7250 | 1,6745 | - |
| 21 feb 2024 | 1,7150 | 1,7150 | 1,7150 | 1,7150 | 1,6648 | - |
| 20 feb 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6599 | - |
| 19 feb 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6599 | - |
| 16 feb 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6599 | - |
| 15 feb 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6308 | - |
| 14 feb 2024 | 1,6350 | 1,6350 | 1,6350 | 1,6350 | 1,5871 | - |
| 13 feb 2024 | 1,7350 | 1,7350 | 1,7350 | 1,7350 | 1,6842 | - |
| 12 feb 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,6696 | - |
| 09 feb 2024 | 1,7050 | 1,7050 | 1,7050 | 1,7050 | 1,6550 | - |
| 08 feb 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,6890 | - |
| 07 feb 2024 | 1,7250 | 1,7250 | 1,7250 | 1,7250 | 1,6745 | - |
| 06 feb 2024 | 1,7150 | 1,7150 | 1,7150 | 1,7150 | 1,6648 | - |
| 05 feb 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,6696 | - |
| 02 feb 2024 | 1,7250 | 1,7250 | 1,7250 | 1,7250 | 1,6745 | - |
| 01 feb 2024 | 1,7350 | 1,7350 | 1,7350 | 1,7350 | 1,6842 | - |
| 31 gen 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,6793 | - |
| 30 gen 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,6502 | - |
| 29 gen 2024 | 1,7150 | 1,7150 | 1,7150 | 1,7150 | 1,6648 | - |
| 26 gen 2024 | 1,7050 | 1,7050 | 1,7050 | 1,7050 | 1,6550 | - |
| 25 gen 2024 | 1,6950 | 1,6950 | 1,6950 | 1,6950 | 1,6453 | - |
| 24 gen 2024 | 1,7050 | 1,7050 | 1,7050 | 1,7050 | 1,6550 | - |
| 23 gen 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6599 | - |
| 22 gen 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6308 | - |
| 19 gen 2024 | 1,6650 | 1,6650 | 1,6650 | 1,6650 | 1,6162 | - |
| 18 gen 2024 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | 1,5968 | - |
| 17 gen 2024 | 1,6650 | 1,6650 | 1,6650 | 1,6650 | 1,6162 | - |
| 16 gen 2024 | 1,6650 | 1,6650 | 1,6650 | 1,6650 | 1,6162 | - |
| 15 gen 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6405 | - |
| 12 gen 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6405 | - |
| 11 gen 2024 | 1,7250 | 1,7250 | 1,7250 | 1,7250 | 1,6745 | - |
| 10 gen 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6405 | - |
| 09 gen 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,6793 | - |
| 08 gen 2024 | 1,6750 | 1,6750 | 1,6750 | 1,6750 | 1,6259 | - |
| 05 gen 2024 | 1,6650 | 1,6650 | 1,6650 | 1,6650 | 1,6162 | - |
| 04 gen 2024 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6114 | - |
| 03 gen 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6017 | - |
| 02 gen 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6211 | - |
| 29 dic 2023 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6308 | - |
| 28 dic 2023 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6308 | - |
| 27 dic 2023 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6308 | - |
| *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.