Italia markets closed
Dow Jones
38.861,18 +8,91 (+0,02%) Nasdaq
16.323,62 -25,62 (-0,16%) Nikkei 225
38.835,10 +599,03 (+1,57%) EUR/USD
1,0753 -0,0021 (-0,19%) Bitcoin EUR
58.710,57 -287,73 (-0,49%) CMC Crypto 200
1.306,26 -58,87 (-4,31%)
T&D Holdings Inc (TZ6.MU)
Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:00AM CEST. Mercato aperto.
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 07 mag 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,30 | 158 |
| 06 mag 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | - |
| 03 mag 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | - |
| 02 mag 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,30 | - |
| 30 apr 2024 | 15,20 | 15,20 | 15,20 | 15,20 | 15,20 | - |
| 29 apr 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 15,10 | - |
| 26 apr 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
| 25 apr 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
| 24 apr 2024 | 14,80 | 14,80 | 14,80 | 14,80 | 14,80 | - |
| 23 apr 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
| 22 apr 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 15,10 | - |
| 19 apr 2024 | 14,80 | 14,80 | 14,80 | 14,80 | 14,80 | - |
| 18 apr 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 15,10 | - |
| 17 apr 2024 | 14,90 | 14,90 | 14,90 | 14,90 | 14,90 | - |
| 16 apr 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | - |
| 15 apr 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,80 | - |
| 12 apr 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 15,70 | - |
| 11 apr 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | - |
| 10 apr 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | - |
| 09 apr 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,80 | - |
| 08 apr 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | - |
| 05 apr 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,80 | - |
| 04 apr 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | - |
| 03 apr 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
| 02 apr 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 15,70 | - |
| 28 mar 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | - |
| 28 mar 2024 | 35 Dividendo | |||||
| 27 mar 2024 | 16,30 | 16,30 | 16,30 | 16,30 | -18,70 | - |
| 26 mar 2024 | 16,30 | 16,30 | 16,30 | 16,30 | -18,70 | - |
| 25 mar 2024 | 16,20 | 16,20 | 16,20 | 16,20 | -18,59 | - |
| 22 mar 2024 | 16,60 | 16,60 | 16,60 | 16,60 | -19,04 | - |
| 21 mar 2024 | 16,20 | 16,20 | 16,20 | 16,20 | -18,59 | - |
| 20 mar 2024 | 16,20 | 16,20 | 16,20 | 16,20 | -18,59 | - |
| 19 mar 2024 | 16,10 | 16,10 | 16,10 | 16,10 | -18,47 | - |
| 18 mar 2024 | 15,90 | 15,90 | 15,90 | 15,90 | -18,24 | - |
| 15 mar 2024 | 15,90 | 15,90 | 15,90 | 15,90 | -18,24 | - |
| 14 mar 2024 | 16,00 | 16,00 | 16,00 | 16,00 | -18,36 | - |
| 13 mar 2024 | 15,80 | 15,80 | 15,80 | 15,80 | -18,13 | - |
| 12 mar 2024 | 15,80 | 15,80 | 15,80 | 15,80 | -18,13 | - |
| 11 mar 2024 | 16,20 | 16,20 | 16,20 | 16,20 | -18,59 | - |
| 08 mar 2024 | 16,70 | 16,70 | 16,70 | 16,70 | -19,16 | - |
| 07 mar 2024 | 16,60 | 16,60 | 16,60 | 16,60 | -19,04 | - |
| 06 mar 2024 | 16,60 | 16,60 | 16,60 | 16,60 | -19,04 | - |
| 05 mar 2024 | 16,20 | 16,20 | 16,20 | 16,20 | -18,59 | - |
| 04 mar 2024 | 16,20 | 16,20 | 16,20 | 16,20 | -18,59 | - |
| 01 mar 2024 | 16,30 | 16,30 | 16,30 | 16,30 | -18,70 | - |
| 29 feb 2024 | 15,80 | 15,80 | 15,80 | 15,80 | -18,13 | - |
| 28 feb 2024 | 15,50 | 15,50 | 15,50 | 15,50 | -17,78 | - |
| 27 feb 2024 | 15,70 | 15,70 | 15,70 | 15,70 | -18,01 | - |
| 26 feb 2024 | 15,30 | 15,30 | 15,30 | 15,30 | -17,55 | - |
| 23 feb 2024 | 15,80 | 15,80 | 15,80 | 15,80 | -18,13 | - |
| 22 feb 2024 | 15,30 | 15,80 | 15,30 | 15,80 | -18,13 | 158 |
| 21 feb 2024 | 15,00 | 15,00 | 15,00 | 15,00 | -17,21 | - |
| 20 feb 2024 | 15,00 | 15,40 | 15,00 | 15,40 | -17,67 | 648 |
| 19 feb 2024 | 15,70 | 15,70 | 15,70 | 15,70 | -18,01 | - |
| 16 feb 2024 | 15,40 | 15,40 | 15,40 | 15,40 | -17,67 | - |
| 15 feb 2024 | 14,50 | 14,50 | 14,50 | 14,50 | -16,63 | - |
| 14 feb 2024 | 14,30 | 14,30 | 14,30 | 14,30 | -16,41 | - |
| 13 feb 2024 | 15,10 | 15,10 | 15,10 | 15,10 | -17,32 | - |
| 12 feb 2024 | 14,40 | 14,40 | 14,40 | 14,40 | -16,52 | - |
| 09 feb 2024 | 14,30 | 14,30 | 14,30 | 14,30 | -16,41 | - |
| 08 feb 2024 | 14,50 | 14,50 | 14,50 | 14,50 | -16,63 | - |
| 07 feb 2024 | 14,50 | 14,50 | 14,50 | 14,50 | -16,63 | - |
| 06 feb 2024 | 14,60 | 14,60 | 14,60 | 14,60 | -16,75 | - |
| 05 feb 2024 | 14,80 | 14,80 | 14,80 | 14,80 | -16,98 | - |
| 02 feb 2024 | 14,40 | 14,40 | 14,40 | 14,40 | -16,52 | - |
| 01 feb 2024 | 14,80 | 14,80 | 14,80 | 14,80 | -16,98 | - |
| 31 gen 2024 | 15,20 | 15,20 | 15,20 | 15,20 | -17,44 | - |
| 30 gen 2024 | 15,00 | 15,00 | 15,00 | 15,00 | -17,21 | - |
| 29 gen 2024 | 14,90 | 14,90 | 14,90 | 14,90 | -17,09 | - |
| 26 gen 2024 | 14,60 | 14,60 | 14,60 | 14,60 | -16,75 | - |
| 25 gen 2024 | 14,60 | 14,60 | 14,60 | 14,60 | -16,75 | - |
| 24 gen 2024 | 14,70 | 14,70 | 14,70 | 14,70 | -16,86 | - |
| 23 gen 2024 | 14,40 | 14,40 | 14,40 | 14,40 | -16,52 | - |
| 22 gen 2024 | 14,80 | 14,80 | 14,80 | 14,80 | -16,98 | - |
| 19 gen 2024 | 14,60 | 14,60 | 14,60 | 14,60 | -16,75 | - |
| 18 gen 2024 | 14,90 | 14,90 | 14,90 | 14,90 | -17,09 | - |
| 17 gen 2024 | 14,90 | 14,90 | 14,90 | 14,90 | -17,09 | - |
| 16 gen 2024 | 14,70 | 14,70 | 14,70 | 14,70 | -16,86 | - |
| 15 gen 2024 | 14,60 | 14,60 | 14,60 | 14,60 | -16,75 | - |
| 12 gen 2024 | 14,60 | 14,60 | 14,60 | 14,60 | -16,75 | - |
| 11 gen 2024 | 14,70 | 14,70 | 14,70 | 14,70 | -16,86 | - |
| 10 gen 2024 | 14,40 | 14,40 | 14,40 | 14,40 | -16,52 | - |
| 09 gen 2024 | 14,50 | 14,50 | 14,50 | 14,50 | -16,63 | - |
| 08 gen 2024 | 14,60 | 14,60 | 14,60 | 14,60 | -16,75 | - |
| 05 gen 2024 | 14,50 | 14,50 | 14,50 | 14,50 | -16,63 | - |
| 04 gen 2024 | 14,40 | 14,40 | 14,40 | 14,40 | -16,52 | - |
| 03 gen 2024 | 14,30 | 14,30 | 14,30 | 14,30 | -16,41 | - |
| 02 gen 2024 | 14,30 | 14,30 | 14,30 | 14,30 | -16,41 | - |
| 29 dic 2023 | 14,10 | 14,10 | 14,10 | 14,10 | -16,18 | - |
| 28 dic 2023 | 14,10 | 14,10 | 14,10 | 14,10 | -16,18 | - |
| 27 dic 2023 | 13,80 | 13,80 | 13,80 | 13,80 | -15,83 | - |
| 22 dic 2023 | 14,00 | 14,00 | 14,00 | 14,00 | -16,06 | - |
| 21 dic 2023 | 13,70 | 13,70 | 13,70 | 13,70 | -15,72 | - |
| 20 dic 2023 | 13,70 | 13,70 | 13,70 | 13,70 | -15,72 | - |
| 19 dic 2023 | 13,70 | 13,70 | 13,70 | 13,70 | -15,72 | - |
| 18 dic 2023 | 13,90 | 13,90 | 13,90 | 13,90 | -15,95 | - |
| 15 dic 2023 | 14,00 | 14,00 | 14,00 | 14,00 | -16,06 | - |
| 14 dic 2023 | 14,30 | 14,30 | 14,30 | 14,30 | -16,41 | - |
| 13 dic 2023 | 14,60 | 14,60 | 14,60 | 14,60 | -16,75 | - |
| *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.