Technogym S.p.A. (TGYM.MI)
Milan - Milan Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:35PM CEST
Periodo de tiempo:
22 jun 2023 - 22 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 9.50 | 9.59 | 9.49 | 9.57 | 9.57 | 257,451 |
| 20 jun 2024 | 9.40 | 9.59 | 9.40 | 9.50 | 9.50 | 287,873 |
| 19 jun 2024 | 9.44 | 9.61 | 9.38 | 9.46 | 9.46 | 171,563 |
| 18 jun 2024 | 9.27 | 9.52 | 9.20 | 9.44 | 9.44 | 209,841 |
| 17 jun 2024 | 9.23 | 9.34 | 9.19 | 9.19 | 9.19 | 153,893 |
| 14 jun 2024 | 9.45 | 9.45 | 9.13 | 9.24 | 9.24 | 206,095 |
| 13 jun 2024 | 9.50 | 9.50 | 9.28 | 9.39 | 9.39 | 153,598 |
| 12 jun 2024 | 9.24 | 9.52 | 9.20 | 9.47 | 9.47 | 191,056 |
| 11 jun 2024 | 9.60 | 9.73 | 9.24 | 9.26 | 9.26 | 263,759 |
| 10 jun 2024 | 9.35 | 9.60 | 9.35 | 9.60 | 9.60 | 391,258 |
| 07 jun 2024 | 9.51 | 9.53 | 9.38 | 9.43 | 9.43 | 193,491 |
| 06 jun 2024 | 9.36 | 9.52 | 9.36 | 9.45 | 9.45 | 372,684 |
| 05 jun 2024 | 9.23 | 9.35 | 9.19 | 9.35 | 9.35 | 285,355 |
| 04 jun 2024 | 9.20 | 9.24 | 9.10 | 9.24 | 9.24 | 192,713 |
| 03 jun 2024 | 9.32 | 9.32 | 9.19 | 9.20 | 9.20 | 120,669 |
| 31 may 2024 | 9.28 | 9.31 | 9.18 | 9.31 | 9.31 | 442,793 |
| 30 may 2024 | 9.06 | 9.31 | 9.05 | 9.26 | 9.26 | 189,631 |
| 29 may 2024 | 9.30 | 9.30 | 9.07 | 9.13 | 9.13 | 191,984 |
| 28 may 2024 | 9.34 | 9.35 | 9.27 | 9.27 | 9.27 | 196,223 |
| 27 may 2024 | 9.12 | 9.35 | 9.11 | 9.35 | 9.35 | 113,031 |
| 24 may 2024 | 9.18 | 9.30 | 9.10 | 9.16 | 9.16 | 380,103 |
| 23 may 2024 | 9.25 | 9.46 | 9.16 | 9.22 | 9.22 | 262,972 |
| 22 may 2024 | 9.27 | 9.30 | 9.18 | 9.19 | 9.19 | 138,574 |
| 21 may 2024 | 9.23 | 9.28 | 9.06 | 9.27 | 9.27 | 212,813 |
| 20 may 2024 | 9.31 | 9.36 | 9.18 | 9.20 | 9.20 | 178,603 |
| 20 may 2024 | 0.26 Dividendo | |||||
| 17 may 2024 | 9.50 | 9.52 | 9.40 | 9.49 | 9.23 | 469,230 |
| 16 may 2024 | 9.56 | 9.58 | 9.48 | 9.51 | 9.25 | 166,317 |
| 15 may 2024 | 9.52 | 9.61 | 9.48 | 9.60 | 9.34 | 265,943 |
| 14 may 2024 | 9.45 | 9.68 | 9.45 | 9.46 | 9.20 | 365,662 |
| 13 may 2024 | 9.47 | 9.60 | 9.44 | 9.51 | 9.25 | 239,431 |
| 10 may 2024 | 9.35 | 9.55 | 9.31 | 9.48 | 9.22 | 351,706 |
| 09 may 2024 | 9.20 | 9.33 | 9.20 | 9.33 | 9.07 | 156,693 |
| 08 may 2024 | 9.30 | 9.39 | 9.18 | 9.25 | 9.00 | 259,020 |
| 07 may 2024 | 8.99 | 9.34 | 8.99 | 9.34 | 9.08 | 945,027 |
| 06 may 2024 | 8.94 | 9.01 | 8.90 | 8.94 | 8.69 | 108,895 |
| 03 may 2024 | 8.89 | 9.02 | 8.85 | 8.93 | 8.68 | 241,076 |
| 02 may 2024 | 8.95 | 8.95 | 8.78 | 8.90 | 8.66 | 312,753 |
| 30 abr 2024 | 8.92 | 8.98 | 8.82 | 8.86 | 8.62 | 168,133 |
| 29 abr 2024 | 8.94 | 9.00 | 8.86 | 8.93 | 8.69 | 216,407 |
| 26 abr 2024 | 8.87 | 8.96 | 8.82 | 8.96 | 8.71 | 140,128 |
| 25 abr 2024 | 8.84 | 8.89 | 8.77 | 8.80 | 8.56 | 110,093 |
| 24 abr 2024 | 8.76 | 8.89 | 8.76 | 8.85 | 8.60 | 149,754 |
| 23 abr 2024 | 8.69 | 8.86 | 8.66 | 8.79 | 8.55 | 228,465 |
| 22 abr 2024 | 8.52 | 8.62 | 8.52 | 8.57 | 8.34 | 127,849 |
| 19 abr 2024 | 8.45 | 8.54 | 8.40 | 8.49 | 8.26 | 175,144 |
| 18 abr 2024 | 8.44 | 8.55 | 8.41 | 8.55 | 8.31 | 249,348 |
| 17 abr 2024 | 8.52 | 8.60 | 8.43 | 8.43 | 8.19 | 187,165 |
| 16 abr 2024 | 8.51 | 8.56 | 8.44 | 8.56 | 8.33 | 173,520 |
| 15 abr 2024 | 8.61 | 8.77 | 8.57 | 8.61 | 8.37 | 164,889 |
| 12 abr 2024 | 8.73 | 8.81 | 8.65 | 8.65 | 8.41 | 210,819 |
| 11 abr 2024 | 8.75 | 8.76 | 8.60 | 8.70 | 8.46 | 197,046 |
| 10 abr 2024 | 8.79 | 8.81 | 8.63 | 8.70 | 8.47 | 251,533 |
| 09 abr 2024 | 8.78 | 8.85 | 8.70 | 8.78 | 8.54 | 171,312 |
| 08 abr 2024 | 8.81 | 8.88 | 8.78 | 8.82 | 8.58 | 251,119 |
| 05 abr 2024 | 8.94 | 8.98 | 8.82 | 8.85 | 8.61 | 290,087 |
| 04 abr 2024 | 9.06 | 9.07 | 8.96 | 9.00 | 8.75 | 195,591 |
| 03 abr 2024 | 9.02 | 9.08 | 8.96 | 9.03 | 8.79 | 214,079 |
| 02 abr 2024 | 9.16 | 9.20 | 9.02 | 9.04 | 8.79 | 271,771 |
| 28 mar 2024 | 9.09 | 9.23 | 8.95 | 9.20 | 8.95 | 363,023 |
| 27 mar 2024 | 9.38 | 9.40 | 9.05 | 9.05 | 8.80 | 453,122 |
| 26 mar 2024 | 9.36 | 9.46 | 9.20 | 9.32 | 9.07 | 593,625 |
| 25 mar 2024 | 9.76 | 9.88 | 9.10 | 9.18 | 8.93 | 1,206,033 |
| 22 mar 2024 | 9.65 | 9.74 | 9.57 | 9.73 | 9.47 | 251,174 |
| 21 mar 2024 | 9.43 | 9.70 | 9.43 | 9.70 | 9.43 | 445,139 |
| 20 mar 2024 | 9.38 | 9.40 | 9.30 | 9.38 | 9.12 | 191,178 |
| 19 mar 2024 | 9.37 | 9.46 | 9.23 | 9.35 | 9.09 | 156,231 |
| 18 mar 2024 | 9.45 | 9.47 | 9.31 | 9.40 | 9.15 | 221,534 |
| 15 mar 2024 | 9.68 | 9.78 | 9.41 | 9.44 | 9.18 | 649,691 |
| 14 mar 2024 | 9.69 | 9.74 | 9.55 | 9.70 | 9.43 | 737,465 |
| 13 mar 2024 | 9.52 | 9.72 | 9.52 | 9.64 | 9.38 | 837,749 |
| 12 mar 2024 | 9.32 | 9.52 | 9.32 | 9.52 | 9.26 | 493,909 |
| 11 mar 2024 | 9.25 | 9.40 | 9.23 | 9.37 | 9.11 | 406,034 |
| 08 mar 2024 | 9.23 | 9.28 | 9.20 | 9.25 | 9.00 | 257,198 |
| 07 mar 2024 | 8.99 | 9.28 | 8.99 | 9.24 | 8.99 | 509,048 |
| 06 mar 2024 | 8.88 | 9.07 | 8.84 | 9.06 | 8.81 | 581,378 |
| 05 mar 2024 | 8.80 | 8.94 | 8.79 | 8.91 | 8.67 | 267,729 |
| 04 mar 2024 | 8.71 | 8.82 | 8.65 | 8.80 | 8.56 | 261,964 |
| 01 mar 2024 | 8.79 | 8.83 | 8.64 | 8.75 | 8.51 | 291,396 |
| 29 feb 2024 | 8.48 | 8.81 | 8.48 | 8.79 | 8.55 | 614,380 |
| 28 feb 2024 | 8.94 | 8.94 | 8.40 | 8.44 | 8.21 | 1,004,954 |
| 27 feb 2024 | 9.05 | 9.05 | 8.72 | 8.95 | 8.71 | 1,103,997 |
| 26 feb 2024 | 9.34 | 9.40 | 9.28 | 9.31 | 9.06 | 122,703 |
| 23 feb 2024 | 9.40 | 9.41 | 9.31 | 9.35 | 9.09 | 240,133 |
| 22 feb 2024 | 9.49 | 9.52 | 9.30 | 9.31 | 9.05 | 305,351 |
| 21 feb 2024 | 9.46 | 9.56 | 9.38 | 9.42 | 9.16 | 178,410 |
| 20 feb 2024 | 9.52 | 9.57 | 9.46 | 9.46 | 9.20 | 257,266 |
| 19 feb 2024 | 9.39 | 9.56 | 9.35 | 9.52 | 9.26 | 419,968 |
| 16 feb 2024 | 9.36 | 9.47 | 9.32 | 9.46 | 9.20 | 207,321 |
| 15 feb 2024 | 9.48 | 9.51 | 9.35 | 9.36 | 9.10 | 154,833 |
| 14 feb 2024 | 9.50 | 9.54 | 9.44 | 9.48 | 9.22 | 192,296 |
| 13 feb 2024 | 9.50 | 9.55 | 9.39 | 9.47 | 9.21 | 225,384 |
| 12 feb 2024 | 9.48 | 9.57 | 9.40 | 9.44 | 9.19 | 355,008 |
| 09 feb 2024 | 9.27 | 9.40 | 9.24 | 9.40 | 9.14 | 308,911 |
| 08 feb 2024 | 9.21 | 9.34 | 9.18 | 9.27 | 9.02 | 233,876 |
| 07 feb 2024 | 9.27 | 9.34 | 9.10 | 9.13 | 8.88 | 228,030 |
| 06 feb 2024 | 9.10 | 9.27 | 9.05 | 9.27 | 9.01 | 247,532 |
| 05 feb 2024 | 9.14 | 9.23 | 9.06 | 9.07 | 8.83 | 143,713 |
| 02 feb 2024 | 9.22 | 9.34 | 9.12 | 9.12 | 8.87 | 372,117 |
| 01 feb 2024 | 9.19 | 9.27 | 9.14 | 9.14 | 8.89 | 215,113 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.