Italia markets closed

TimkenSteel Corp (ZS2.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
19,60+0,10 (+0,51%)
Alla chiusura: 08:30PM CEST
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202419,6019,7019,4019,6019,60-
02 mag 202419,1019,5019,1019,5019,50-
30 apr 202420,0020,0019,5019,5019,50-
29 apr 202420,0020,2019,9020,2020,20-
26 apr 202419,9020,0019,8020,0020,00-
25 apr 202420,0020,0019,6019,9019,90-
24 apr 202420,0020,0019,6019,9019,90-
23 apr 202419,9020,0019,5020,0020,00-
22 apr 202419,9020,0019,7020,0020,00-
19 apr 202419,8020,0019,8019,9019,90-
18 apr 202420,0020,2019,8019,9019,90-
17 apr 202420,0020,4020,0020,0020,00-
16 apr 202420,0020,2019,7019,9019,90-
15 apr 202420,2020,4020,2020,2020,20-
12 apr 202420,6020,8020,2020,2020,20-
11 apr 202420,4021,0020,2020,4020,40-
10 apr 202420,4020,6020,0020,2020,20-
09 apr 202420,8020,8020,6020,6020,60-
08 apr 202420,6020,8020,6020,8020,80-
05 apr 202420,6020,6020,4020,6020,60-
04 apr 202420,4020,8020,4020,6020,60-
03 apr 202420,6020,6020,4020,4020,40-
02 apr 202420,6020,8020,4020,4020,40-
28 mar 202420,6020,6020,2020,4020,40-
27 mar 202419,9020,2019,9020,2020,20-
26 mar 202419,8019,9019,7019,9019,90-
25 mar 202419,6020,0019,6019,9019,90-
22 mar 202420,0020,2019,6019,6019,60-
21 mar 202419,8019,9019,7019,9019,90-
20 mar 202419,4019,6019,3019,6019,60-
19 mar 202419,0019,3019,0019,3019,30-
18 mar 202419,6019,6019,1019,1019,10-
15 mar 202419,4019,7019,3019,6019,60-
14 mar 202419,6019,6019,0019,1019,10-
13 mar 202418,8019,5018,8019,4019,40-
12 mar 202419,1019,1018,7018,8018,80-
11 mar 202418,4019,1018,3019,1019,10-
08 mar 202418,7018,8018,4018,4018,40-
07 mar 202418,4018,8018,3018,6018,60-
06 mar 202418,3018,5018,3018,3018,30-
05 mar 202418,7018,8018,4018,4018,40-
04 mar 202419,0019,0018,6018,6018,60-
01 mar 202420,2020,2018,9018,9018,90-
29 feb 202418,7020,0018,4020,0020,00-
28 feb 202418,7018,7018,2018,2018,20-
27 feb 202418,7018,7018,7018,7018,70-
26 feb 202418,6018,9018,5018,7018,70-
23 feb 202418,4018,7018,2018,6018,60-
22 feb 202418,4018,4018,0018,4018,40-
21 feb 202418,4018,5018,3018,4018,40-
20 feb 202419,1019,1018,4018,4018,40-
19 feb 202419,1019,1019,1019,1019,10-
16 feb 202419,4019,6019,1019,1019,10-
15 feb 202418,9019,5018,8019,4019,40-
14 feb 202418,7019,0018,7019,0019,00-
13 feb 202419,6019,8018,6018,6018,60-
12 feb 202419,6019,9019,6019,7019,70-
09 feb 202419,5019,7019,4019,5019,50-
08 feb 202418,9019,3018,9019,3019,30-
07 feb 202418,8018,9018,7018,9018,90-
06 feb 202418,8019,0018,8018,8018,80-
05 feb 202419,2019,2018,7018,8018,80-
02 feb 202419,1019,2019,0019,2019,20-
01 feb 202419,0019,3019,0019,0019,00-
31 gen 202419,6019,6019,1019,1019,10-
30 gen 202419,6019,6019,3019,5019,50-
29 gen 202419,0019,4018,9019,4019,40-
26 gen 202419,0019,2018,9019,0019,00-
25 gen 202418,7019,0018,7018,9018,90-
24 gen 202418,7018,9018,7018,7018,70-
23 gen 202418,9019,3018,8018,8018,80-
22 gen 202418,5018,9018,5018,9018,90-
19 gen 202418,5018,6018,4018,5018,50-
18 gen 202418,2018,5018,2018,5018,50-
17 gen 202418,5018,5018,2018,2018,20-
16 gen 202418,9019,0018,5018,5018,50-
15 gen 202418,9018,9018,9018,9018,90-
12 gen 202418,8019,1018,8018,9018,90-
11 gen 202419,0019,1018,7018,8018,80-
10 gen 202419,2019,3018,9018,9018,90-
09 gen 202420,2020,2019,3019,3019,30-
08 gen 202420,2020,2019,8020,0020,00-
05 gen 202420,4020,4020,0020,0020,00-
04 gen 202420,6020,6020,2020,2020,20-
03 gen 202421,0021,0020,6020,6020,60-
02 gen 202421,2021,4021,0021,0021,00-
29 dic 202321,4021,6021,4021,6021,60-
28 dic 202321,6021,6021,4021,4021,40-
27 dic 202321,8021,8021,4021,6021,60-
22 dic 202321,2021,8021,2021,6021,60-
21 dic 202321,2021,2021,0021,2021,20-
20 dic 202321,6021,8021,2021,2021,20-
19 dic 202321,0021,6021,0021,6021,60-
18 dic 202320,6021,2020,6021,0021,00-
15 dic 202319,8020,6019,8020,6020,60-
14 dic 202319,6019,9019,5019,9019,90-
13 dic 202318,9019,5018,8019,5019,50-
12 dic 202319,6019,6018,9018,9018,90-
11 dic 202319,0019,5018,9019,5019,50-
08 dic 202318,7019,0018,7018,9018,90-
*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...