Technoprobe S.p.A. (TPRO.MI)
Milan - Milan Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:35PM CEST
Periodo de tiempo:
27 jun 2023 - 27 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 9.40 | 9.40 | 9.00 | 9.19 | 9.19 | 216,006 |
| 26 jun 2024 | 9.38 | 9.52 | 9.24 | 9.32 | 9.32 | 106,919 |
| 25 jun 2024 | 9.41 | 9.47 | 9.24 | 9.43 | 9.43 | 112,549 |
| 24 jun 2024 | 9.43 | 9.56 | 9.35 | 9.45 | 9.45 | 111,128 |
| 21 jun 2024 | 9.46 | 9.56 | 9.35 | 9.49 | 9.49 | 273,106 |
| 20 jun 2024 | 9.57 | 9.75 | 9.28 | 9.50 | 9.50 | 176,694 |
| 19 jun 2024 | 9.55 | 9.56 | 9.34 | 9.39 | 9.39 | 157,227 |
| 18 jun 2024 | 9.56 | 9.60 | 9.37 | 9.56 | 9.56 | 124,897 |
| 17 jun 2024 | 9.40 | 9.48 | 9.26 | 9.35 | 9.35 | 136,863 |
| 14 jun 2024 | 9.49 | 9.52 | 9.20 | 9.31 | 9.31 | 166,617 |
| 13 jun 2024 | 9.63 | 9.74 | 9.45 | 9.48 | 9.48 | 154,824 |
| 12 jun 2024 | 9.64 | 9.72 | 9.57 | 9.65 | 9.65 | 188,533 |
| 11 jun 2024 | 9.66 | 9.78 | 9.56 | 9.56 | 9.56 | 88,105 |
| 10 jun 2024 | 9.76 | 9.76 | 9.44 | 9.70 | 9.70 | 151,365 |
| 07 jun 2024 | 9.65 | 9.88 | 9.64 | 9.70 | 9.70 | 215,242 |
| 06 jun 2024 | 9.44 | 9.79 | 9.44 | 9.73 | 9.73 | 453,065 |
| 05 jun 2024 | 9.08 | 9.40 | 9.07 | 9.40 | 9.40 | 212,273 |
| 04 jun 2024 | 9.11 | 9.18 | 9.05 | 9.05 | 9.05 | 102,478 |
| 03 jun 2024 | 9.20 | 9.24 | 9.06 | 9.14 | 9.14 | 106,263 |
| 31 may 2024 | 9.04 | 9.24 | 8.92 | 9.10 | 9.10 | 346,155 |
| 30 may 2024 | 9.04 | 9.20 | 9.00 | 9.09 | 9.09 | 110,218 |
| 29 may 2024 | 9.30 | 9.36 | 9.02 | 9.07 | 9.07 | 207,714 |
| 28 may 2024 | 9.18 | 9.40 | 9.11 | 9.30 | 9.30 | 379,006 |
| 27 may 2024 | 8.95 | 9.22 | 8.85 | 9.11 | 9.11 | 91,646 |
| 24 may 2024 | 9.11 | 9.13 | 8.94 | 9.01 | 9.01 | 147,578 |
| 23 may 2024 | 8.93 | 9.37 | 8.88 | 9.15 | 9.15 | 616,175 |
| 22 may 2024 | 8.69 | 8.88 | 8.69 | 8.81 | 8.81 | 262,091 |
| 21 may 2024 | 8.74 | 8.77 | 8.57 | 8.68 | 8.68 | 151,414 |
| 20 may 2024 | 8.56 | 8.70 | 8.55 | 8.69 | 8.69 | 148,972 |
| 17 may 2024 | 8.60 | 8.72 | 8.56 | 8.56 | 8.56 | 133,718 |
| 16 may 2024 | 8.80 | 8.89 | 8.63 | 8.63 | 8.63 | 327,914 |
| 15 may 2024 | 7.78 | 8.89 | 7.78 | 8.80 | 8.80 | 1,254,821 |
| 14 may 2024 | 7.78 | 7.86 | 7.57 | 7.70 | 7.70 | 256,267 |
| 13 may 2024 | 7.93 | 7.93 | 7.74 | 7.74 | 7.74 | 91,841 |
| 10 may 2024 | 7.90 | 7.93 | 7.84 | 7.90 | 7.90 | 110,199 |
| 09 may 2024 | 7.86 | 7.88 | 7.76 | 7.83 | 7.83 | 89,953 |
| 08 may 2024 | 7.88 | 7.88 | 7.70 | 7.82 | 7.82 | 142,717 |
| 07 may 2024 | 7.76 | 7.93 | 7.76 | 7.89 | 7.89 | 145,972 |
| 06 may 2024 | 7.61 | 7.76 | 7.56 | 7.75 | 7.75 | 151,377 |
| 03 may 2024 | 7.58 | 7.76 | 7.58 | 7.64 | 7.64 | 138,143 |
| 02 may 2024 | 7.49 | 7.60 | 7.44 | 7.55 | 7.55 | 273,821 |
| 30 abr 2024 | 7.61 | 7.63 | 7.41 | 7.51 | 7.51 | 141,003 |
| 29 abr 2024 | 7.66 | 7.82 | 7.51 | 7.55 | 7.55 | 129,908 |
| 26 abr 2024 | 7.59 | 7.72 | 7.55 | 7.63 | 7.63 | 123,166 |
| 25 abr 2024 | 7.56 | 7.63 | 7.47 | 7.51 | 7.51 | 445,162 |
| 24 abr 2024 | 7.64 | 7.81 | 7.53 | 7.60 | 7.60 | 403,456 |
| 23 abr 2024 | 7.39 | 7.55 | 7.39 | 7.49 | 7.49 | 231,972 |
| 22 abr 2024 | 7.50 | 7.53 | 7.30 | 7.30 | 7.30 | 211,219 |
| 19 abr 2024 | 7.55 | 7.66 | 7.45 | 7.45 | 7.45 | 230,182 |
| 18 abr 2024 | 8.11 | 8.13 | 7.68 | 7.68 | 7.68 | 335,120 |
| 17 abr 2024 | 8.25 | 8.33 | 8.02 | 8.09 | 8.09 | 322,697 |
| 16 abr 2024 | 8.27 | 8.44 | 8.16 | 8.39 | 8.39 | 193,891 |
| 15 abr 2024 | 8.11 | 8.53 | 8.11 | 8.40 | 8.40 | 245,077 |
| 12 abr 2024 | 8.39 | 8.47 | 8.14 | 8.15 | 8.15 | 167,609 |
| 11 abr 2024 | 8.27 | 8.40 | 8.27 | 8.31 | 8.31 | 162,204 |
| 10 abr 2024 | 8.36 | 8.45 | 8.20 | 8.34 | 8.34 | 140,332 |
| 09 abr 2024 | 8.49 | 8.52 | 8.31 | 8.36 | 8.36 | 112,764 |
| 08 abr 2024 | 8.42 | 8.55 | 8.42 | 8.53 | 8.53 | 110,986 |
| 05 abr 2024 | 8.30 | 8.46 | 8.20 | 8.40 | 8.40 | 193,973 |
| 04 abr 2024 | 8.19 | 8.43 | 8.19 | 8.40 | 8.40 | 174,252 |
| 03 abr 2024 | 8.49 | 8.52 | 8.10 | 8.21 | 8.21 | 395,931 |
| 02 abr 2024 | 8.48 | 8.61 | 8.44 | 8.45 | 8.45 | 254,250 |
| 28 mar 2024 | 8.51 | 8.51 | 8.40 | 8.42 | 8.42 | 106,437 |
| 27 mar 2024 | 8.37 | 8.56 | 8.37 | 8.48 | 8.48 | 163,155 |
| 26 mar 2024 | 8.38 | 8.44 | 8.29 | 8.40 | 8.40 | 118,525 |
| 25 mar 2024 | 8.36 | 8.45 | 8.26 | 8.43 | 8.43 | 142,530 |
| 22 mar 2024 | 8.39 | 8.46 | 8.27 | 8.40 | 8.40 | 266,656 |
| 21 mar 2024 | 8.20 | 8.36 | 8.10 | 8.36 | 8.36 | 375,632 |
| 20 mar 2024 | 8.03 | 8.16 | 8.01 | 8.14 | 8.14 | 321,627 |
| 19 mar 2024 | 8.34 | 8.36 | 8.05 | 8.05 | 8.05 | 303,239 |
| 18 mar 2024 | 8.37 | 8.49 | 8.30 | 8.32 | 8.32 | 243,758 |
| 15 mar 2024 | 8.25 | 8.62 | 8.25 | 8.40 | 8.40 | 6,107,965 |
| 14 mar 2024 | 8.68 | 8.77 | 8.41 | 8.41 | 8.41 | 337,985 |
| 13 mar 2024 | 8.68 | 8.78 | 8.56 | 8.60 | 8.60 | 370,193 |
| 12 mar 2024 | 8.57 | 8.67 | 8.45 | 8.65 | 8.65 | 471,827 |
| 11 mar 2024 | 8.95 | 8.98 | 8.45 | 8.50 | 8.50 | 633,526 |
| 08 mar 2024 | 9.29 | 9.44 | 9.00 | 9.00 | 9.00 | 287,375 |
| 07 mar 2024 | 9.30 | 9.44 | 9.26 | 9.35 | 9.35 | 264,239 |
| 06 mar 2024 | 9.35 | 9.52 | 9.27 | 9.36 | 9.36 | 251,950 |
| 05 mar 2024 | 9.43 | 9.52 | 9.34 | 9.39 | 9.39 | 258,506 |
| 04 mar 2024 | 9.57 | 9.78 | 9.40 | 9.40 | 9.40 | 276,605 |
| 01 mar 2024 | 9.35 | 9.60 | 9.31 | 9.45 | 9.45 | 500,797 |
| 29 feb 2024 | 9.27 | 9.43 | 9.11 | 9.30 | 9.30 | 469,345 |
| 28 feb 2024 | 9.56 | 9.56 | 9.21 | 9.27 | 9.27 | 178,623 |
| 27 feb 2024 | 9.47 | 9.59 | 9.30 | 9.58 | 9.58 | 219,206 |
| 26 feb 2024 | 9.35 | 9.65 | 9.34 | 9.44 | 9.44 | 327,808 |
| 23 feb 2024 | 9.40 | 9.41 | 9.21 | 9.34 | 9.34 | 215,810 |
| 22 feb 2024 | 9.27 | 9.58 | 9.22 | 9.31 | 9.31 | 544,163 |
| 21 feb 2024 | 9.00 | 9.05 | 8.26 | 8.89 | 8.89 | 1,005,155 |
| 20 feb 2024 | 9.26 | 9.32 | 9.04 | 9.14 | 9.14 | 244,322 |
| 19 feb 2024 | 9.44 | 9.45 | 9.26 | 9.26 | 9.26 | 197,007 |
| 16 feb 2024 | 9.43 | 9.48 | 9.35 | 9.48 | 9.48 | 174,559 |
| 15 feb 2024 | 9.36 | 9.44 | 9.31 | 9.34 | 9.34 | 168,840 |
| 14 feb 2024 | 9.24 | 9.42 | 9.15 | 9.34 | 9.34 | 232,728 |
| 13 feb 2024 | 9.65 | 9.69 | 8.93 | 9.23 | 9.23 | 585,900 |
| 12 feb 2024 | 9.73 | 9.84 | 9.64 | 9.73 | 9.73 | 179,911 |
| 09 feb 2024 | 9.80 | 9.82 | 9.63 | 9.70 | 9.70 | 116,582 |
| 08 feb 2024 | 9.69 | 9.87 | 9.65 | 9.76 | 9.76 | 163,399 |
| 07 feb 2024 | 9.53 | 9.73 | 9.39 | 9.70 | 9.70 | 164,905 |
| 06 feb 2024 | 9.37 | 9.66 | 9.26 | 9.50 | 9.50 | 244,835 |
| *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.