Milan - Delayed Quote EUR

The Italian Sea Group S.p.A. (TISG.MI)

6.33
-0.09
(-1.40%)
At close: 5:35:26 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 14, 20256.486.486.296.336.33173,878
May 13, 20256.306.446.086.426.42126,777
May 12, 20255.986.295.966.176.17256,725
May 9, 20255.815.955.805.925.9282,923
May 8, 20255.675.795.615.785.7869,077
May 7, 20255.725.735.615.655.6568,825
May 6, 20255.845.845.675.735.7354,941
May 5, 20255.785.845.755.795.7950,951
May 2, 20255.675.795.655.785.7892,969
Apr 30, 20255.595.645.535.625.6253,201
Apr 29, 20255.655.655.545.595.5961,771
Apr 28, 20255.595.695.545.585.5897,210
Apr 25, 20255.735.745.535.585.58124,671
Apr 24, 20255.675.725.605.705.7067,682
Apr 23, 20255.385.775.385.685.68144,516
Apr 22, 20255.495.495.325.395.3993,943
Apr 17, 20255.455.545.385.385.38104,937
Apr 16, 20255.445.605.405.515.5189,821
Apr 15, 20255.505.515.425.475.4768,473
Apr 14, 20255.485.535.355.475.47149,226
Apr 11, 20255.485.545.305.395.39132,610
Apr 10, 20255.865.865.465.475.47112,145
Apr 9, 20255.585.585.345.345.3492,063
Apr 8, 20255.885.885.485.585.58118,024
Apr 7, 20255.005.694.975.615.61323,822
Apr 4, 20255.635.655.305.395.39247,146
Apr 3, 20255.905.905.635.635.63193,331
Apr 2, 20256.056.055.905.925.92303,837
Apr 1, 20256.096.136.006.046.04146,067
Mar 31, 20256.126.166.006.056.05207,438
Mar 28, 20256.256.256.156.166.1693,697
Mar 27, 20256.186.336.076.256.25227,179
Mar 26, 20256.156.206.056.106.10128,368
Mar 25, 20256.166.246.116.196.1970,113
Mar 24, 20256.206.266.126.146.1468,095
Mar 21, 20256.246.326.126.206.20108,366
Mar 20, 20256.366.376.236.246.24147,487
Mar 19, 20256.396.416.266.366.36222,122
Mar 18, 20256.326.406.276.316.31156,828
Mar 17, 20256.746.806.146.226.22457,201
Mar 14, 20257.107.205.866.666.66832,422
Mar 13, 20257.037.106.946.996.99103,510
Mar 12, 20257.047.046.957.027.0295,886
Mar 11, 20257.037.146.906.966.96322,947
Mar 10, 20257.277.297.067.067.06116,272
Mar 7, 20257.157.287.117.217.2198,763
Mar 6, 20257.677.677.097.207.20228,084
Mar 5, 20257.447.627.447.607.6086,958
Mar 4, 20257.827.827.437.437.43196,835
Mar 3, 20257.797.987.797.827.8274,375
Feb 28, 20257.907.907.727.777.77106,099
Feb 27, 20258.008.057.907.907.9053,414
Feb 26, 20257.948.127.948.028.0259,037
Feb 25, 20257.987.987.867.877.8763,360
Feb 24, 20258.058.057.867.907.9097,812
Feb 21, 20258.028.127.978.008.0083,473
Feb 20, 20258.068.107.917.927.9278,445
Feb 19, 20258.308.318.028.068.0685,213
Feb 18, 20258.328.368.208.228.2291,888
Feb 17, 20258.298.338.208.288.2883,234
Feb 14, 20258.178.328.058.208.20131,332
Feb 13, 20258.168.218.108.208.2094,056
Feb 12, 20258.058.168.058.158.1564,208
Feb 11, 20258.118.148.008.068.0662,221
Feb 10, 20258.048.158.048.078.0745,002
Feb 7, 20258.158.168.018.028.0246,520
Feb 6, 20258.128.168.038.168.1647,717
Feb 5, 20258.128.127.968.058.0572,154
Feb 4, 20258.168.168.038.088.0882,722
Feb 3, 20258.128.167.948.158.15140,099
Jan 31, 20258.148.278.128.218.21125,093
Jan 30, 20257.758.067.758.068.06131,444
Jan 29, 20257.787.857.747.757.7547,651
Jan 28, 20257.777.857.757.787.7842,567
Jan 27, 20257.857.857.657.797.7969,897
Jan 24, 20257.797.887.797.797.7972,009
Jan 23, 20257.667.837.667.777.7766,485
Jan 22, 20257.777.847.667.667.6639,459
Jan 21, 20257.727.807.667.807.8056,538
Jan 20, 20257.937.937.667.757.7561,828
Jan 17, 20257.687.787.667.787.7865,001
Jan 16, 20257.507.637.497.627.6270,365
Jan 15, 20257.457.507.367.427.4250,703
Jan 14, 20257.567.607.417.417.4148,871
Jan 13, 20257.567.607.467.487.4828,676
Jan 10, 20257.687.717.587.587.5834,083
Jan 9, 20257.667.667.567.637.6339,930
Jan 8, 20257.777.787.647.727.7286,361
Jan 7, 20257.917.917.737.747.7457,795
Jan 6, 20257.887.947.807.897.8967,458
Jan 3, 20257.767.857.667.747.7450,890
Jan 2, 20257.707.797.497.787.78129,288
Dec 30, 20247.487.487.387.417.4140,826
Dec 27, 20247.327.477.327.427.4291,836
Dec 23, 20247.357.437.227.277.2731,868
Dec 20, 20247.237.317.137.317.3187,240
Dec 19, 20247.677.677.217.217.2189,692
Dec 18, 20247.437.517.377.487.4867,761
Dec 17, 20247.487.577.447.447.4456,459
Dec 16, 20247.507.597.457.567.5667,836
Dec 13, 20247.827.847.537.607.60125,821
Dec 12, 20247.807.877.767.767.7668,696
Dec 11, 20247.687.827.637.757.7564,434
Dec 10, 20247.627.657.557.657.6563,189
Dec 9, 20247.527.707.527.607.6065,378
Dec 6, 20247.307.537.307.507.5037,725
Dec 5, 20247.487.497.327.367.3646,536
Dec 4, 20247.207.427.187.417.41126,659
Dec 3, 20247.497.577.007.207.20210,828
Dec 2, 20247.427.507.317.487.4861,097
Nov 29, 20247.557.557.357.437.4348,229
Nov 28, 20247.307.457.307.447.4464,721
Nov 27, 20247.327.377.257.297.2953,286
Nov 26, 20247.457.457.247.307.30102,784
Nov 25, 20247.487.487.327.437.43103,377
Nov 22, 20247.167.327.087.327.3268,992
Nov 21, 20247.237.267.057.167.16183,204
Nov 20, 20247.337.407.197.267.26155,264
Nov 19, 20247.377.547.267.367.36245,458
Nov 18, 20247.497.497.367.407.4064,775
Nov 15, 20247.487.547.327.497.49121,896
Nov 14, 20247.567.587.357.357.35134,588
Nov 13, 20247.597.667.377.557.55150,206
Nov 12, 20248.008.007.417.447.44204,982
Nov 11, 20248.148.177.827.827.8275,283
Nov 8, 20248.118.117.898.068.0649,359
Nov 7, 20247.898.057.878.008.0083,309
Nov 6, 20248.128.157.827.827.8271,431
Nov 5, 20247.968.007.857.867.86100,562
Nov 4, 20248.038.107.997.997.9953,245
Nov 1, 20248.068.107.998.028.0237,760
Oct 31, 20248.188.187.988.058.0577,708
Oct 30, 20248.388.387.968.148.14128,659
Oct 29, 20248.158.378.158.308.3080,099
Oct 28, 20248.188.238.168.238.2331,961
Oct 25, 20248.118.188.098.138.1333,955
Oct 24, 20248.208.208.108.108.1035,451
Oct 23, 20248.128.198.078.088.0887,803
Oct 22, 20248.208.218.018.148.1489,532
Oct 21, 20248.238.258.068.138.1366,356
Oct 18, 20248.118.258.088.248.24114,946
Oct 17, 20248.108.238.038.098.0996,543
Oct 16, 20248.208.248.128.128.1250,737
Oct 15, 20248.258.338.228.258.2540,710
Oct 14, 20248.498.498.268.268.2654,578
Oct 11, 20248.208.288.118.238.2337,657
Oct 10, 20248.258.268.078.218.2164,485
Oct 9, 20248.408.418.258.258.2539,723
Oct 8, 20248.218.378.168.378.3758,162
Oct 7, 20248.368.368.178.288.2862,807
Oct 4, 20248.408.408.168.308.3073,972
Oct 3, 20248.408.508.258.448.4468,209
Oct 2, 20248.448.488.368.428.4228,160
Oct 1, 20248.658.668.488.518.5140,995
Sep 30, 20248.808.808.538.548.5447,038
Sep 27, 20248.878.878.658.658.65106,130
Sep 26, 20248.628.708.488.708.70145,297
Sep 25, 20248.488.588.448.538.5366,737
Sep 24, 20248.508.548.418.428.4284,576
Sep 23, 20248.588.588.368.478.4778,011
Sep 20, 20248.588.588.338.448.4493,777
Sep 19, 20248.428.558.368.528.5268,767
Sep 18, 20248.398.448.318.328.3260,854
Sep 17, 20248.298.408.238.338.3390,683
Sep 16, 20248.278.298.138.218.2154,673
Sep 13, 20248.228.328.198.218.2163,091
Sep 12, 20248.248.288.028.158.1589,234
Sep 11, 20248.178.337.978.118.11106,058
Sep 10, 20248.168.167.978.038.03109,508
Sep 9, 20248.018.107.928.038.0389,452
Sep 6, 20247.878.157.717.927.92205,426
Sep 5, 20248.678.677.717.787.78572,006
Sep 4, 20248.828.828.688.708.7032,181
Sep 3, 20249.249.248.788.818.8137,393
Sep 2, 20249.269.279.029.109.1045,657
Aug 30, 20249.299.349.169.229.2260,995
Aug 29, 20249.089.299.059.259.2597,432
Aug 28, 20248.929.088.859.059.0539,789
Aug 27, 20249.049.118.908.928.9234,168
Aug 26, 20248.959.098.959.079.0759,106
Aug 23, 20248.758.898.608.898.8987,695
Aug 22, 20248.758.788.608.688.6880,571
Aug 21, 20248.878.878.618.658.6574,524
Aug 20, 20248.948.948.778.778.7761,414
Aug 19, 20248.929.108.818.858.8584,023
Aug 16, 20248.999.028.808.878.8736,152
Aug 14, 20248.708.948.708.808.8038,008
Aug 13, 20248.858.858.558.708.7038,272
Aug 12, 20248.708.768.608.768.7632,085
Aug 9, 20248.888.888.518.558.5539,086
Aug 8, 20248.578.688.408.688.6833,149
Aug 7, 20248.578.718.568.628.6229,182
Aug 6, 20248.908.908.508.568.5640,766
Aug 5, 20248.608.708.218.648.64208,687
Aug 2, 20248.888.898.728.798.7959,474
Aug 1, 20249.189.258.918.948.9439,955
Jul 31, 20249.189.239.089.119.1154,464
Jul 30, 20248.809.238.779.059.0588,899
Jul 29, 20249.019.018.768.788.7831,993
Jul 26, 20248.809.018.719.019.0132,714
Jul 25, 20248.988.988.588.798.79214,367
Jul 24, 20249.049.048.908.948.9433,388
Jul 23, 20249.159.159.009.049.0422,322
Jul 22, 20249.089.158.949.109.1033,124
Jul 19, 20249.169.188.868.908.9061,325
Jul 18, 20249.069.199.019.099.0935,172
Jul 17, 20249.269.268.979.159.1559,853
Jul 16, 20249.219.289.179.219.2136,313
Jul 15, 20249.209.359.179.269.2664,118
Jul 12, 20249.159.228.989.229.2232,840
Jul 11, 20249.059.109.009.069.0619,594
Jul 10, 20249.159.158.929.029.0240,422
Jul 9, 20249.159.199.009.019.0181,938
Jul 8, 20249.159.259.129.169.1626,029
Jul 5, 20249.259.259.079.159.1546,234
Jul 4, 20249.319.319.189.249.2422,504
Jul 3, 20249.369.379.199.199.1922,935
Jul 2, 20249.409.409.049.279.2742,945
Jul 1, 20249.379.379.249.259.2533,340
Jun 28, 20249.269.319.129.189.1864,678
Jun 27, 20249.479.489.199.199.1938,280
Jun 26, 20249.539.579.249.439.4360,282
Jun 25, 20249.429.539.289.459.4541,791
Jun 24, 20249.499.679.429.429.4256,565
Jun 21, 20249.429.449.279.369.3644,728
Jun 20, 20249.639.649.429.429.4239,703
Jun 19, 20249.759.769.529.559.5561,100
Jun 18, 20249.489.619.379.569.5670,952
Jun 17, 20249.849.849.429.499.4995,394
Jun 14, 20249.8010.009.549.709.70123,803
Jun 13, 202410.0010.009.639.809.8067,697
Jun 12, 20249.8610.049.759.919.9164,260
Jun 11, 20249.6810.049.679.829.82158,426
Jun 10, 20249.649.679.429.639.6386,311
Jun 7, 20249.629.629.419.509.5023,256
Jun 6, 20249.609.769.449.449.4479,002
Jun 5, 20249.459.599.459.599.5958,726
Jun 4, 20249.579.579.339.449.4461,371
Jun 3, 20249.509.579.479.509.5036,231
May 31, 20249.449.579.359.509.5064,064
May 30, 20249.609.619.449.449.4434,911
May 29, 20249.849.989.519.519.5192,732
May 28, 202410.1210.129.799.849.84119,730
May 27, 20249.9510.109.8610.1010.10113,081
May 24, 20249.739.919.729.899.8992,358
May 23, 20249.809.829.689.729.7249,088
May 22, 20249.509.749.419.749.74102,270
May 21, 20249.529.589.429.469.4643,895
May 20, 2024 0.37 Dividend
May 20, 20249.569.629.369.559.55129,186
May 17, 20249.689.939.599.709.3376,374
May 16, 20249.849.869.609.659.28110,233
May 15, 20249.889.959.689.799.42141,545
May 14, 20249.769.859.589.819.44107,598

Related Tickers

TGYM.MI Technogym S.p.A.
12.64
-0.63%
 
HARVIA.HE Harvia Oyj
48.30
0.00%
 
CLAR Clarus Corporation
3.2300
-4.73%
 
BFIT.AS Basic-Fit N.V.
21.58
+4.25%
 
ASCO.AT As Commercial Industrial Company of Computers and Toys S.A.
3.6100
+1.12%
 
RFG.MI Racing Force S.P.A.
4.1400
+2.73%
 
AS7.MU ANTA Sports Products Ltd
10.73
+1.00%
 
3ZV.F Benefit Systems S.A.
801.00
-0.99%
 
ART.MI Deodato.Gallery S.p.A.
0.3200
0.00%
 
7867.T TOMY Company, Ltd.
2,932.50
-5.71%