Italia markets closed

Text S.A. (TXT.WA)

Warsaw - Warsaw Prezzo differito. Valuta in PLN.
Aggiungi a watchlist
90,20-2,20 (-2,38%)
Alla chiusura: 05:03PM CEST
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in PLNScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202492,0092,3090,0090,2090,2030.011
09 mag 202492,6092,9091,2092,4092,4022.297
08 mag 202491,0092,9090,3092,5092,5034.465
07 mag 202489,0091,8088,2090,2090,20137.510
06 mag 202489,5090,0089,0089,7089,7031.889
02 mag 202490,5090,5089,0089,0089,0022.258
30 apr 202492,0092,0089,6090,0090,0082.014
29 apr 202490,4092,8090,3091,0091,0045.261
26 apr 202490,0091,8090,0090,3090,3013.630
25 apr 202490,1091,2089,3089,5089,5025.105
24 apr 202492,3092,5090,0090,1090,1041.480
23 apr 202491,0092,8090,2092,1092,1038.911
22 apr 202490,4092,1090,2090,8090,8044.384
19 apr 202491,8092,8090,5090,8090,8034.261
18 apr 202492,0093,4090,9092,0092,0031.995
17 apr 202491,4093,4091,4091,7091,7021.143
16 apr 202492,2092,4090,5091,3091,3029.946
15 apr 202493,0093,9091,6092,7092,7039.262
12 apr 202496,2097,2092,5092,6092,6036.548
11 apr 202498,5099,0094,5094,8094,8039.574
10 apr 202495,0098,4094,6097,6097,6054.239
09 apr 202495,7097,0092,6093,2093,2090.389
08 apr 202499,7099,8094,3094,3094,3047.584
05 apr 202499,0099,4095,0098,8098,80103.215
04 apr 202495,2099,7093,6099,0099,00155.791
03 apr 202491,9094,2088,9093,0093,0069.869
02 apr 202490,5092,0089,8090,1090,1032.927
28 mar 202488,8090,3087,9090,0090,0035.167
27 mar 202488,2089,3087,4088,0088,0050.296
26 mar 202491,3091,5088,1088,4088,4027.478
25 mar 202488,8091,6087,9091,2091,2033.241
22 mar 202489,0089,4087,2087,6087,6029.659
21 mar 202488,0090,0087,6088,4088,4090.970
20 mar 202489,2089,5087,1088,0088,0064.484
19 mar 202487,4088,9087,1088,9088,9066.627
18 mar 202489,4089,4087,1087,8087,8060.383
15 mar 202490,7090,7087,1088,7088,7071.566
14 mar 202491,4092,5089,0090,8090,8055.522
13 mar 202489,0093,2088,7091,7091,7051.786
12 mar 202489,4089,8088,0089,0089,0095.253
11 mar 202490,0090,7088,9089,5089,5050.457
08 mar 202489,2089,7087,6089,5089,5023.075
07 mar 202489,0089,9088,2089,6089,6030.113
06 mar 202489,2090,7088,3089,0089,0069.487
05 mar 202492,0092,1088,6089,5089,5071.355
04 mar 202489,0093,5089,0091,4091,40138.469
01 mar 202496,5096,5085,7088,4088,40489.976
29 feb 202495,00100,2094,0095,6095,60152.631
28 feb 202495,2095,6089,9091,5091,5082.327
27 feb 202496,4096,5094,7094,7094,7054.563
26 feb 202496,0096,2094,1095,7095,7051.575
23 feb 202499,0099,0095,1095,2095,2047.846
22 feb 202498,0099,8097,1099,0099,0055.271
21 feb 202499,2099,8097,3097,5097,5028.071
20 feb 2024102,00102,0098,4098,9098,9037.900
19 feb 202497,00101,2096,60100,60100,6030.333
16 feb 202498,5099,0096,6096,9096,9045.740
15 feb 202499,80100,8097,9098,5098,5021.191
14 feb 202498,80100,4096,7099,7099,7039.234
13 feb 2024100,00101,2096,2097,7097,7039.247
12 feb 2024101,80103,6099,0099,8099,8051.354
09 feb 202498,00102,2097,40101,00101,0042.483
08 feb 202497,9099,8096,6097,7097,7058.580
07 feb 202497,9097,9096,2096,5096,5035.663
06 feb 202497,1097,6096,5097,1097,1044.576
05 feb 202496,6098,0096,2097,0097,0057.428
02 feb 202495,5097,5094,9096,4096,4042.280
01 feb 202497,0097,4094,1095,5095,5042.734
31 gen 202498,5098,8096,7097,0097,0052.589
30 gen 202495,0098,0093,6097,5097,5047.827
29 gen 202495,0095,8094,0094,6094,6011.276
26 gen 202496,8096,8094,0094,8094,8020.425
25 gen 202494,7097,6094,1095,0095,0055.823
24 gen 202494,5094,7092,7094,0094,0034.871
23 gen 202494,2096,4091,7094,1094,1063.123
22 gen 202492,2096,7092,2094,1094,10108.878
19 gen 202493,8094,5090,7091,7091,7071.721
18 gen 202494,0095,0093,2093,9093,90111.526
17 gen 202498,8098,8093,2094,1094,1049.909
16 gen 2024100,00100,0098,0098,8098,8037.536
15 gen 2024100,40101,0098,40100,00100,0044.961
12 gen 2024101,40101,8099,30100,20100,2035.863
11 gen 2024103,40104,80101,00102,00102,0055.087
10 gen 2024102,00102,80100,20102,40102,4035.689
09 gen 2024102,00105,40101,00102,00102,0028.828
08 gen 2024102,20102,60101,00102,00102,0073.990
05 gen 2024104,40104,40101,20102,40102,4071.163
05 gen 20241.63 Dividendo
04 gen 2024113,00113,00104,80106,00104,3797.314
03 gen 2024120,00120,00111,20112,00110,2871.233
02 gen 2024116,60119,60115,80119,00117,1717.447
29 dic 2023119,00119,40115,60115,80114,0220.079
28 dic 2023119,40120,00118,00118,00116,1918.097
27 dic 2023120,60122,40118,40119,00117,1754.958
22 dic 2023118,60121,00117,20120,20118,3524.328
21 dic 2023119,80120,00115,20118,60116,7870.078
20 dic 2023117,20119,80116,40119,00117,1753.258
19 dic 2023115,20117,80115,00116,60114,8130.694
18 dic 2023112,00117,00111,80115,00113,2340.380
15 dic 2023114,00114,00108,20110,40108,7086.928
*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...