UK markets closed

TREVI - Finanziaria Industriale S.p.A. (TFI.MI)

Milan - Milan Delayed price. Currency in EUR
Add to watchlist
0.3865-0.0060 (-1.53%)
At close: 06:35PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.38350.38450.37400.38200.38202,833,638
02 May 20240.37200.38800.36700.37950.37954,263,990
30 Apr 20240.36300.37800.36150.36750.36753,565,789
29 Apr 20240.34450.36400.34450.36350.36352,421,503
26 Apr 20240.33500.34300.33250.34200.34201,484,818
25 Apr 20240.32900.33250.32300.32750.3275720,476
24 Apr 20240.32900.33100.32550.32700.3270754,219
23 Apr 20240.32000.32900.32000.32900.32901,552,550
22 Apr 20240.31600.32400.31600.31900.3190908,289
19 Apr 20240.31950.32000.31200.31300.31301,219,804
18 Apr 20240.31250.32100.30650.32050.32051,412,858
17 Apr 20240.32350.32550.31250.31250.31252,063,662
16 Apr 20240.33400.33400.31800.32350.32354,389,670
15 Apr 20240.33100.34300.33100.33400.33401,214,975
12 Apr 20240.34200.34750.33400.33400.33402,074,689
11 Apr 20240.34350.34450.33800.34150.3415855,968
10 Apr 20240.34150.34500.33650.34100.34101,658,990
09 Apr 20240.34150.34350.33750.33900.33901,073,044
08 Apr 20240.34350.34600.33750.34150.34151,673,277
05 Apr 20240.36800.36950.33450.34050.34057,753,824
04 Apr 20240.36600.37300.36000.36950.36952,955,959
03 Apr 20240.36100.36750.35250.36300.36302,447,766
02 Apr 20240.36800.37850.35550.35550.35554,238,096
28 Mar 20240.36700.38800.36000.36400.36407,072,533
27 Mar 20240.37100.37300.36650.36650.3665670,711
26 Mar 20240.36200.37750.36100.37250.37253,207,528
25 Mar 20240.36350.37250.35950.36200.36201,422,561
22 Mar 20240.35800.36700.35500.36200.36201,068,528
21 Mar 20240.36800.37150.35800.36000.36001,648,345
20 Mar 20240.37000.37100.36500.36700.3670508,450
19 Mar 20240.37200.37350.36650.37000.3700919,263
18 Mar 20240.37700.38050.37250.37300.37301,334,947
15 Mar 20240.38000.38000.36800.37650.37652,367,723
14 Mar 20240.38350.39200.37650.37800.37804,230,930
13 Mar 20240.36500.38550.36200.38050.38052,964,742
12 Mar 20240.36000.38350.35700.36650.36656,429,149
11 Mar 20240.36000.36200.35150.35550.3555878,878
08 Mar 20240.35400.35950.34500.35950.35951,684,554
07 Mar 20240.36100.36700.35350.35500.35504,032,770
06 Mar 20240.34150.36850.33600.36000.36008,532,548
05 Mar 20240.34300.34300.33550.33650.33651,002,823
04 Mar 20240.33950.34400.33700.33800.33801,829,623
01 Mar 20240.36350.36950.32800.33900.339014,848,061
29 Feb 20240.36100.36750.35250.35900.35904,271,974
28 Feb 20240.36300.36500.35700.35850.3585687,127
27 Feb 20240.36000.36750.35800.36500.36501,910,040
26 Feb 20240.35900.36250.34850.36050.36053,231,009
23 Feb 20240.36300.36600.34600.34700.34702,793,935
22 Feb 20240.34100.36750.34100.35500.35506,066,767
21 Feb 20240.34800.34900.34550.34550.3455272,560
20 Feb 20240.33850.34850.33850.34450.3445882,569
19 Feb 20240.33700.34700.33700.34450.3445908,911
16 Feb 20240.34000.34200.33700.33850.3385744,775
15 Feb 20240.34550.34900.33550.33950.33951,398,535
14 Feb 20240.34250.34850.33950.33950.33951,732,315
13 Feb 20240.33800.35300.33600.34800.34804,247,852
12 Feb 20240.33300.33900.32950.33200.33201,573,382
09 Feb 20240.33000.33050.32250.32600.3260610,327
08 Feb 20240.32900.33100.32150.32900.3290622,326
07 Feb 20240.32600.33800.32300.32300.32301,049,305
06 Feb 20240.33000.33550.32500.33100.3310614,886
05 Feb 20240.33050.33700.32750.33200.33201,076,990
02 Feb 20240.33100.33600.32200.32700.32701,839,330
01 Feb 20240.34400.34650.33250.33350.33351,657,284
31 Jan 20240.34400.35100.33750.34750.34751,316,452
30 Jan 20240.35850.36500.33500.33900.33903,629,707
29 Jan 20240.36600.37550.35050.35450.35455,235,692
26 Jan 20240.33600.36650.33000.35900.35906,105,208
25 Jan 20240.33200.34350.33200.33650.33653,256,199
24 Jan 20240.32600.33700.32350.33350.33353,240,158
23 Jan 20240.31800.32700.31650.32350.32351,899,803
22 Jan 20240.32150.32600.31500.31850.31851,679,426
19 Jan 20240.31900.32500.31200.31750.31751,635,205
18 Jan 20240.31700.32150.31250.31450.31451,476,217
17 Jan 20240.31450.31950.30700.31400.31402,246,868
16 Jan 20240.31600.32250.31450.31800.31801,409,135
15 Jan 20240.32000.32200.31600.31850.31851,145,245
12 Jan 20240.31200.31850.30800.31650.31652,231,292
11 Jan 20240.32500.32550.29400.31100.31105,972,717
10 Jan 20240.32000.32950.31900.32500.32503,384,178
09 Jan 20240.32950.33000.30800.32000.32005,502,331
08 Jan 20240.32400.33350.31600.32950.32954,855,969
05 Jan 20240.32550.33900.32200.32600.32605,258,351
04 Jan 20240.33950.34650.32000.32550.32557,346,120
03 Jan 20240.33000.33700.31500.33350.33359,149,003
02 Jan 20240.31650.35500.31350.32700.327015,137,024
29 Dec 20230.31950.33050.31150.31250.312513,651,701
28 Dec 20230.28850.32300.28500.32050.320515,020,577
27 Dec 20230.25000.29300.24900.29200.29209,994,510
22 Dec 20230.24900.24900.24250.24600.2460744,087
21 Dec 20230.24550.24900.23800.24750.24752,590,086
20 Dec 20230.24700.24700.24100.24100.24101,352,309
19 Dec 20230.24350.24550.24050.24150.24151,559,262
18 Dec 20230.25050.25050.24300.24300.24301,922,521
15 Dec 20230.25200.25750.24650.24850.24851,952,574
14 Dec 20230.25400.25800.25000.25250.25251,584,324
13 Dec 20230.25700.25950.24900.25200.25201,018,613
12 Dec 20230.26500.26700.25250.25450.25451,378,441
11 Dec 20230.25650.26300.25200.26250.26252,414,673
08 Dec 20230.25200.25750.24650.25350.25351,549,771
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...