Mail

TXT.MI - TXT e-solutions S.p.A.

Milan - Milan Prezzo differito. Valuta in EUR.

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EURScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
01 giu 2023	20,80	21,50	20,80	21,40	21,40	24.745
31 mag 2023	21,15	21,50	21,00	21,25	21,25	15.994
30 mag 2023	20,95	22,20	20,75	21,35	21,35	80.444
29 mag 2023	20,55	21,20	20,40	20,85	20,85	61.904
26 mag 2023	19,30	20,20	19,24	20,20	20,20	14.650
25 mag 2023	19,26	19,68	19,24	19,30	19,30	14.682
24 mag 2023	19,34	19,46	19,02	19,36	19,36	10.133
23 mag 2023	19,00	19,48	18,96	19,46	19,46	9.055
22 mag 2023	19,10	19,36	19,02	19,28	19,28	4.354
22 mag 2023	0.18 Dividendo
19 mag 2023	19,50	19,52	19,14	19,24	19,06	20.681
18 mag 2023	19,50	19,50	19,36	19,50	19,32	13.861
17 mag 2023	19,10	19,60	19,10	19,52	19,34	18.647
16 mag 2023	19,16	19,60	19,16	19,44	19,26	8.603
15 mag 2023	19,50	19,50	19,04	19,38	19,20	16.932
12 mag 2023	19,84	20,10	19,00	19,34	19,16	42.616
11 mag 2023	19,38	19,84	18,96	19,68	19,50	27.526
10 mag 2023	19,70	19,76	19,30	19,38	19,20	11.200
09 mag 2023	19,98	20,05	19,30	19,58	19,40	25.993
08 mag 2023	19,08	20,10	18,78	19,78	19,59	42.686
05 mag 2023	19,00	19,16	18,80	18,98	18,80	7.315
04 mag 2023	19,00	19,00	18,54	18,82	18,64	12.678
03 mag 2023	18,52	19,18	18,52	19,12	18,94	7.323
02 mag 2023	18,46	18,94	18,46	18,80	18,62	14.591
28 apr 2023	19,26	19,26	18,62	18,80	18,62	5.235
27 apr 2023	18,64	19,14	18,46	19,02	18,84	15.401
26 apr 2023	19,40	19,40	18,36	18,50	18,33	14.008
25 apr 2023	18,90	19,04	18,40	18,98	18,80	13.979
24 apr 2023	19,00	19,14	18,94	19,12	18,94	3.262
21 apr 2023	19,40	19,40	18,88	19,16	18,98	11.766
20 apr 2023	19,10	19,32	18,92	19,10	18,92	15.161
19 apr 2023	19,50	19,80	19,02	19,38	19,20	39.655
18 apr 2023	19,14	19,80	19,14	19,56	19,38	8.335
17 apr 2023	19,80	19,80	19,40	19,50	19,32	13.444
14 apr 2023	19,40	19,80	19,16	19,72	19,54	16.466
13 apr 2023	19,00	19,54	18,76	19,40	19,22	21.673
12 apr 2023	19,48	19,88	18,80	19,02	18,84	32.517
11 apr 2023	19,82	20,00	19,14	19,32	19,14	18.059
06 apr 2023	19,64	19,70	19,20	19,70	19,52	16.138
05 apr 2023	19,02	19,60	18,94	19,42	19,24	23.124
04 apr 2023	19,42	19,58	19,20	19,22	19,04	22.592
03 apr 2023	19,98	20,15	19,56	19,60	19,42	10.805
31 mar 2023	20,20	20,25	19,92	19,96	19,77	6.726
30 mar 2023	20,30	20,40	20,05	20,05	19,86	10.370
29 mar 2023	20,50	20,50	20,15	20,25	20,06	15.232
28 mar 2023	20,40	20,90	20,05	20,30	20,11	19.272
27 mar 2023	20,80	20,90	20,10	20,40	20,21	31.300
24 mar 2023	20,30	20,45	19,90	20,25	20,06	53.982
23 mar 2023	19,86	20,60	19,38	20,55	20,36	62.186
22 mar 2023	19,12	19,88	19,12	19,34	19,16	29.923
21 mar 2023	19,20	19,60	19,20	19,34	19,16	11.544
20 mar 2023	19,12	19,40	18,52	19,20	19,02	14.062
17 mar 2023	19,16	19,26	18,80	19,06	18,88	16.445
16 mar 2023	19,22	19,36	18,56	19,34	19,16	22.029
15 mar 2023	19,40	19,40	18,48	18,80	18,62	34.416
14 mar 2023	17,86	19,50	17,86	19,34	19,16	43.557
13 mar 2023	18,54	18,54	17,62	18,50	18,33	67.452
10 mar 2023	19,10	19,46	18,32	18,54	18,37	93.029
09 mar 2023	19,34	19,84	18,82	19,56	19,38	69.633
08 mar 2023	19,04	19,58	18,88	19,12	18,94	36.908
07 mar 2023	19,58	19,84	19,08	19,28	19,10	73.318
06 mar 2023	18,74	19,34	18,48	19,34	19,16	111.098
03 mar 2023	18,90	19,18	18,66	18,74	18,56	43.241
02 mar 2023	18,90	18,92	18,44	18,78	18,60	28.339
01 mar 2023	18,24	18,84	18,16	18,80	18,62	29.710
28 feb 2023	18,26	18,38	18,08	18,24	18,07	9.245
27 feb 2023	18,04	18,40	17,92	18,26	18,09	20.842
24 feb 2023	18,40	18,40	18,00	18,10	17,93	22.080
23 feb 2023	17,72	18,42	17,72	18,28	18,11	37.899
22 feb 2023	17,80	18,18	17,40	17,90	17,73	19.919
21 feb 2023	17,80	18,12	17,70	18,02	17,85	26.000
20 feb 2023	17,80	18,24	17,62	17,70	17,53	43.351
17 feb 2023	17,46	17,64	17,04	17,56	17,40	28.291
16 feb 2023	17,44	17,94	17,30	17,50	17,34	46.050
15 feb 2023	17,28	17,68	17,14	17,46	17,30	36.888
14 feb 2023	16,50	17,48	16,42	17,36	17,20	98.512
13 feb 2023	15,20	16,50	15,12	16,30	16,15	90.776
10 feb 2023	15,48	15,52	15,26	15,34	15,20	16.732
09 feb 2023	15,32	15,60	15,32	15,60	15,45	29.003
08 feb 2023	15,42	15,64	15,22	15,36	15,22	31.682
07 feb 2023	15,18	15,60	14,86	15,60	15,45	47.453
06 feb 2023	15,16	15,20	14,86	15,16	15,02	48.361
03 feb 2023	14,70	15,26	14,70	15,02	14,88	84.944
02 feb 2023	14,44	14,72	14,14	14,70	14,56	40.141
01 feb 2023	14,50	14,72	14,30	14,36	14,23	24.994
31 gen 2023	14,00	14,50	14,00	14,32	14,19	19.612
30 gen 2023	14,30	14,30	14,00	14,04	13,91	13.149
27 gen 2023	14,34	14,48	14,18	14,22	14,09	20.742
26 gen 2023	14,08	14,44	13,96	14,44	14,30	45.203
25 gen 2023	13,90	14,18	13,84	13,84	13,71	32.257
24 gen 2023	13,54	13,90	13,42	13,82	13,69	49.541
23 gen 2023	13,56	13,56	13,30	13,44	13,31	5.736
20 gen 2023	13,40	13,50	13,24	13,50	13,37	15.386
19 gen 2023	13,38	13,48	13,22	13,30	13,18	9.156
18 gen 2023	13,14	13,56	13,12	13,42	13,29	23.830
17 gen 2023	13,36	13,38	13,14	13,20	13,08	6.179
16 gen 2023	13,14	13,34	13,10	13,22	13,10	9.353
13 gen 2023	13,58	13,58	13,10	13,32	13,20	28.949
12 gen 2023	13,04	13,54	12,98	13,54	13,41	20.683
11 gen 2023	13,06	13,46	12,80	13,22	13,10	33.138
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...