U.S. markets closed

Tessellis S.p.A. (TIQ.F)

Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
0.6460-0.0040 (-0.62%)
Al cierre: 08:05AM CEST
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 20240.64600.64600.64600.64600.6460300
27 jun 20240.65000.65000.65000.65000.6500-
26 jun 20240.63800.63800.63800.63800.6380-
25 jun 20240.65600.65600.65600.65600.6560-
24 jun 20240.60900.60900.60900.60900.6090-
21 jun 20240.63300.63300.63300.63300.6330-
20 jun 20240.63800.63800.63800.63800.6380-
19 jun 20240.66400.66400.66400.66400.6640-
18 jun 20240.66700.66700.66700.66700.6670-
17 jun 20240.65500.65500.65500.65500.6550-
14 jun 20240.68400.68400.68400.68400.6840-
13 jun 20240.70800.70800.70800.70800.7080-
12 jun 20240.74700.74700.74700.74700.7470-
11 jun 20240.71900.71900.71900.71900.7190-
10 jun 20240.80000.80000.80000.80000.8000-
07 jun 20240.71300.71300.71300.71300.7130-
06 jun 20240.64800.64800.64800.64800.6480-
05 jun 20240.64500.64500.64500.64500.6450-
04 jun 20240.66200.66200.66200.66200.6620-
03 jun 20240.63900.63900.63900.63900.6390-
31 may 20240.54600.54600.54600.54600.5460-
30 may 20240.55400.55400.55400.55400.5540-
29 may 20240.56500.56500.56500.56500.5650-
28 may 20240.54400.54400.54400.54400.5440-
27 may 20240.54500.54500.54500.54500.5450-
24 may 20240.54700.54700.54700.54700.5470-
23 may 20240.54900.54900.54900.54900.5490-
22 may 20240.54200.54200.54200.54200.5420-
21 may 20240.55300.55300.55300.55300.5530-
20 may 20240.54200.54200.54200.54200.5420-
17 may 20240.55000.56300.55000.56300.5630300
16 may 20240.55900.55900.55900.55900.5590-
15 may 20240.55400.55400.55400.55400.5540-
14 may 20240.54300.54300.54300.54300.5430-
13 may 20240.53300.53700.53300.53700.53706
10 may 20240.53000.53000.53000.53000.5300-
09 may 20240.53800.53800.53800.53800.5380-
08 may 20240.54300.54300.54300.54300.5430-
07 may 20240.55000.57000.55000.57000.570072
06 may 20240.54000.54000.54000.54000.5400-
03 may 20240.53600.53600.53600.53600.5360-
02 may 20240.52600.52600.52600.52600.5260-
30 abr 20240.54400.54400.54400.54400.5440-
29 abr 20240.54900.54900.54900.54900.5490-
26 abr 20240.55200.55200.55200.55200.5520-
25 abr 20240.56400.56400.56400.56400.5640-
24 abr 20240.59200.59200.59200.59200.5920-
23 abr 20240.58400.58400.58400.58400.5840-
22 abr 20240.49050.49050.49050.49050.4905-
19 abr 20240.48700.48700.48700.48700.4870-
18 abr 20240.49250.49250.49250.49250.4925-
17 abr 20240.48850.48850.48850.48850.4885-
16 abr 20240.49150.49150.49150.49150.4915-
15 abr 20240.50400.50400.50400.50400.5040100
12 abr 20240.52100.52100.52100.52100.5210-
11 abr 20240.51400.51400.51400.51400.5140-
10 abr 20240.52700.52700.52700.52700.5270-
09 abr 20240.53000.53000.53000.53000.5300-
08 abr 20240.49750.49750.49750.49750.4975-
05 abr 20240.53100.53100.53100.53100.5310-
04 abr 20240.48950.48950.48950.48950.4895-
03 abr 20240.46400.46400.46400.46400.4640-
02 abr 20240.49550.49550.49550.49550.4955-
28 mar 20240.48500.48500.48500.48500.4850-
27 mar 20240.49950.49950.49950.49950.4995-
26 mar 20240.50500.50500.50500.50500.5050-
25 mar 20240.49850.49850.49850.49850.4985-
22 mar 20240.50400.50400.50400.50400.5040-
21 mar 20240.50400.50400.50400.50400.5040-
20 mar 20240.50200.50200.50200.50200.5020-
19 mar 20240.50800.50800.50800.50800.5080-
18 mar 20240.51700.51700.51700.51700.5170-
15 mar 20240.52000.52000.52000.52000.5200-
14 mar 20240.51700.51700.51700.51700.5170-
13 mar 20240.52300.52300.52300.52300.5230-
12 mar 20240.52500.52500.52500.52500.5250-
11 mar 20240.54600.54600.54600.54600.5460-
08 mar 20240.55000.55000.55000.55000.5500-
07 mar 20240.57400.57400.57400.57400.5740-
06 mar 20240.57300.57300.57300.57300.5730-
05 mar 20240.58200.58200.58200.58200.5820-
04 mar 20240.59000.59000.59000.59000.5900-
01 mar 20240.58600.58600.58600.58600.5860-
29 feb 20240.60100.60100.60100.60100.6010-
28 feb 20240.61900.61900.61900.61900.6190-
27 feb 20240.60500.60500.60500.60500.6050-
26 feb 20240.58900.58900.58900.58900.5890-
23 feb 20240.59400.59400.59400.59400.5940-
22 feb 20240.58000.58000.58000.58000.5800-
21 feb 20240.58300.58300.58300.58300.5830-
20 feb 20240.60600.60600.60600.60600.6060-
19 feb 20240.57500.57500.57500.57500.5750-
16 feb 20240.56800.56800.56800.56800.5680-
15 feb 20240.58100.58100.58100.58100.5810-
14 feb 20240.57400.57400.57400.57400.5740-
13 feb 20240.56400.56400.56400.56400.5640-
12 feb 20240.52900.52900.52900.52900.5290-
09 feb 20240.53500.53500.53500.53500.5350-
08 feb 20240.54400.54400.54400.54400.5440-
07 feb 20240.54700.54700.54700.54700.5470-
*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...