Italia markets closed

Terex Corporation (TXG.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
53,50+2,22 (+4,33%)
Alla chiusura: 09:49PM CEST
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202453,0853,5053,0853,5053,50-
02 mag 202451,2851,2851,2851,2851,2810
30 apr 202454,2654,2652,3052,3052,30-
29 apr 202454,9454,9454,1254,1254,12-
26 apr 202457,5057,5055,0655,0655,06-
25 apr 202455,6455,6455,3455,3455,34-
24 apr 202456,3056,3056,0856,0856,08-
23 apr 202456,3056,5856,3056,5856,58-
22 apr 202455,9456,9055,9456,9056,90-
19 apr 202455,1655,7055,1655,7055,70-
18 apr 202456,2256,2256,2256,2256,22-
17 apr 202457,6257,6256,6256,6256,62-
16 apr 202457,9858,1457,9858,1458,14-
15 apr 202458,9058,9058,9058,9058,90-
12 apr 202459,5059,5059,5059,5059,50-
11 apr 202459,2659,5059,1459,5059,50386
10 apr 202459,5859,5859,2459,2459,24-
09 apr 202459,0059,7259,0059,7259,72-
08 apr 202459,2659,2659,2659,2659,26-
05 apr 202459,2259,8059,2259,8059,80-
04 apr 202459,2259,2258,7258,7258,72-
03 apr 202457,8059,2657,8059,2659,26-
02 apr 202457,9858,0457,9858,0458,04-
28 mar 202459,0059,5059,0059,5059,50-
27 mar 202457,0059,5057,0059,5059,50-
26 mar 202456,5058,0056,5057,5057,5015
25 mar 202456,5057,0056,5057,0057,00-
22 mar 202456,0056,5056,0056,5056,50-
21 mar 202454,0056,5054,0056,5056,50-
20 mar 202454,0054,5054,0054,5054,50-
19 mar 202453,5054,5053,5054,5054,50-
18 mar 202453,5053,5053,5053,5053,50-
15 mar 202453,0054,0053,0054,0054,00-
14 mar 202452,5053,5052,5053,5053,50-
13 mar 202452,5052,5052,5052,5052,50-
12 mar 202453,0053,0053,0053,0053,00-
11 mar 202452,5053,0052,5053,0053,00-
08 mar 202453,0053,5053,0053,5053,50-
07 mar 202451,5053,5051,5053,5053,50-
07 mar 20240.17 Dividendo
06 mar 202451,0052,5051,0052,5052,33-
05 mar 202452,0052,0051,5051,5051,33-
04 mar 202451,5051,5051,5051,5051,33-
01 mar 202452,5052,5052,0052,0051,83-
29 feb 202451,5053,0051,5053,0052,83-
28 feb 202450,5052,0050,5052,0051,83-
27 feb 202449,4051,0049,4051,0050,83-
26 feb 202449,2049,2049,2049,2049,04-
23 feb 202448,4049,6048,4049,6049,44-
22 feb 202450,5050,5048,6048,6048,44-
21 feb 202449,6051,0049,6051,0050,83-
20 feb 202450,5050,5050,5050,5050,34-
19 feb 202450,5050,5050,5050,5050,34-
16 feb 202452,0052,0051,5051,5051,33-
15 feb 202452,0052,5052,0052,5052,33-
14 feb 202451,0052,5051,0052,5052,33-
13 feb 202453,0053,0051,0051,0050,83-
12 feb 202454,0054,5054,0054,5054,32-
09 feb 202458,0058,0054,5054,5054,32-
08 feb 202458,5059,5058,5059,5059,31-
07 feb 202458,0059,5058,0059,5059,31-
06 feb 202458,0058,0058,0058,0057,81-
05 feb 202458,0058,0058,0058,0057,8140
02 feb 202457,0058,5057,0058,5058,31-
01 feb 202456,0057,5056,0057,5057,31-
31 gen 202457,5057,5056,5056,5056,32-
30 gen 202457,5058,0057,5058,0057,81-
29 gen 202456,0058,0056,0058,0057,81-
26 gen 202456,5056,5056,5056,5056,32-
25 gen 202452,5057,0052,5057,0056,82-
24 gen 202452,5052,5052,5052,5052,33-
23 gen 202452,5053,0052,5053,0052,83-
22 gen 202451,5051,5051,5051,5051,33-
19 gen 202451,5051,5051,5051,5051,33-
18 gen 202450,5052,0050,5052,0051,83-
17 gen 202451,5051,5050,5050,5050,34-
16 gen 202451,0052,0051,0052,0051,83-
15 gen 202451,5051,5051,0051,0050,83-
12 gen 202451,0052,0051,0052,0051,83-
11 gen 202450,5051,5050,5051,5051,33-
10 gen 202451,0051,0050,5050,5050,34-
09 gen 202451,5051,5051,5051,5051,3312
08 gen 202451,5051,5051,5051,5051,33-
05 gen 202451,5052,0051,5052,0051,83-
04 gen 202450,5050,5050,5050,5050,34-
03 gen 202452,0052,0051,0051,0050,83-
02 gen 202451,5052,5051,5052,0051,8322
29 dic 202352,0052,0052,0052,0051,83-
28 dic 202352,0053,0052,0053,0052,83-
27 dic 202352,5052,5052,5052,5052,33-
22 dic 202351,5053,0051,5052,0051,83375
21 dic 202352,0052,5052,0052,5052,33-
20 dic 202353,0053,0052,5052,5052,33-
19 dic 202351,5053,5051,5053,5053,33-
18 dic 202352,5052,5052,5052,5052,33-
15 dic 202352,5053,0052,5053,0052,83-
14 dic 202349,0053,0049,0053,0052,83-
13 dic 202346,8047,8046,8047,8047,65149
12 dic 202347,0047,0047,0047,0046,85-
11 dic 202347,2047,2047,2047,2047,05-
*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...