Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Milan - Delayed Quote EUR

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

0.2600
+0.0020
+(0.78%)
As of 10:10:30 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20250.26350.26350.25750.26000.260095,280
Apr 28, 20250.26300.26500.25550.25800.2580627,807
Apr 25, 20250.26000.26500.26000.26150.2615589,396
Apr 24, 20250.24600.26000.24600.25900.2590923,490
Apr 23, 20250.23350.25150.23350.24800.24801,065,946
Apr 22, 20250.23800.23800.22900.23350.2335395,801
Apr 17, 20250.23800.23800.22650.23350.2335685,568
Apr 16, 20250.24400.24400.23250.23400.2340787,765
Apr 15, 20250.24150.24500.23650.23950.23951,158,336
Apr 14, 20250.24000.24300.23700.23950.2395707,231
Apr 11, 20250.24700.24700.23500.23550.23551,227,096
Apr 10, 20250.24450.25400.23800.24400.24406,235,116
Apr 9, 20250.23500.24200.22800.23100.23102,578,473
Apr 8, 20250.24000.24250.23000.23000.23001,052,946
Apr 7, 20250.23000.24350.21700.23600.23602,319,907
Apr 4, 20250.23000.23500.21850.23350.23353,436,031
Apr 3, 20250.23800.23950.22500.22550.22551,853,025
Apr 2, 20250.25000.25000.23800.23900.2390938,717
Apr 1, 20250.25900.25900.24150.24450.2445943,417
Mar 31, 20250.26950.26950.24500.24600.24602,435,498
Mar 28, 20250.24100.28550.24100.26500.26507,914,571
Mar 27, 20250.23750.24200.23350.23800.2380895,660
Mar 26, 20250.23800.24650.23450.23750.23751,346,650
Mar 25, 20250.23950.23950.23000.23450.23452,023,174
Mar 24, 20250.24500.24500.23600.23650.2365866,480
Mar 21, 20250.24800.24800.24000.24300.2430305,832
Mar 20, 20250.24950.24950.24150.24150.2415302,581
Mar 19, 20250.24500.24650.24200.24600.2460260,391
Mar 18, 20250.24300.24950.24300.24400.2440736,927
Mar 17, 20250.24100.24500.24000.24250.2425621,360
Mar 14, 20250.23950.24200.23550.24200.24201,003,723
Mar 13, 20250.24200.24200.23350.24000.2400560,696
Mar 12, 20250.24000.24250.23900.23950.2395564,915
Mar 11, 20250.24500.24500.23550.23750.23752,294,676
Mar 10, 20250.24950.24950.24200.24200.2420720,736
Mar 7, 20250.25500.25500.24200.24900.2490595,545
Mar 6, 20250.25100.25650.24500.25050.25051,271,484
Mar 5, 20250.24900.25300.24550.24750.2475729,532
Mar 4, 20250.26400.26400.24150.24500.24501,703,385
Mar 3, 20250.26400.26400.25550.25900.2590526,456
Feb 28, 20250.26650.26650.26000.26250.26251,001,492
Feb 27, 20250.27000.27000.26400.26700.2670382,642
Feb 26, 20250.26800.27100.26350.26950.26951,042,505
Feb 25, 20250.26800.26900.26400.26550.2655372,160
Feb 24, 20250.27050.27100.26400.26600.2660439,680
Feb 21, 20250.26750.27200.26650.26850.2685485,094
Feb 20, 20250.26750.26900.26400.26550.2655303,894
Feb 19, 20250.26450.26850.26250.26450.2645730,269
Feb 18, 20250.26750.27350.26450.26600.2660729,735
Feb 17, 20250.27900.27950.26750.26750.2675603,840
Feb 14, 20250.27800.28100.27000.27050.2705795,579
Feb 13, 20250.26750.28300.26450.27900.27901,804,790
Feb 12, 20250.27150.27150.26500.26550.2655566,755
Feb 11, 20250.26900.27000.26600.26750.2675524,195
Feb 10, 20250.26950.27200.26700.26900.2690229,871
Feb 7, 20250.26900.27400.26700.27000.2700483,348
Feb 6, 20250.27000.27250.26650.26900.2690599,153
Feb 5, 20250.27400.27400.26500.26800.2680568,761
Feb 4, 20250.27350.27350.26700.27000.2700205,713
Feb 3, 20250.26800.27400.26300.27000.2700799,212
Jan 31, 20250.26800.27100.26400.27050.2705373,829
Jan 30, 20250.26800.27000.26450.26500.2650356,091
Jan 29, 20250.27300.27300.26550.26600.2660185,434
Jan 28, 20250.26450.27400.26450.26950.2695390,602
Jan 27, 20250.26700.26800.26250.26550.2655497,840
Jan 24, 20250.26800.27250.26300.26450.2645586,117
Jan 23, 20250.27600.27600.26800.26900.2690141,930
Jan 22, 20250.27050.27700.27050.27050.270582,934
Jan 21, 20250.27150.27500.27100.27350.2735185,516
Jan 20, 20250.27950.27950.27000.27250.2725499,790
Jan 17, 20250.27600.27850.27250.27850.2785384,285
Jan 16, 20250.28150.28150.27300.27600.2760641,501
Jan 15, 20250.26300.27850.26300.27600.2760717,119
Jan 14, 20250.26550.26650.26150.26300.2630452,587
Jan 13, 20250.26600.27150.25950.26150.2615856,977
Jan 10, 20250.27600.27600.26550.26600.2660971,910
Jan 9, 20250.27200.27450.26900.27300.2730633,384
Jan 8, 20250.27400.27600.26950.27200.2720476,587
Jan 7, 20250.27900.27900.27000.27000.2700524,586
Jan 6, 20250.27150.27800.26900.27500.2750774,186
Jan 3, 20250.28150.28250.26100.26950.26951,214,023
Jan 2, 20250.27800.28200.27500.27850.2785422,392
Dec 30, 20240.28100.28100.27450.27550.2755673,997
Dec 27, 20240.28000.28300.27450.27750.2775943,288
Dec 23, 20240.27850.27850.27300.27500.2750586,720
Dec 20, 20240.27800.28400.27400.27700.27701,066,097
Dec 19, 20240.28650.28650.27900.28000.28001,687,644
Dec 18, 20240.29550.29850.28650.28650.2865862,967
Dec 17, 20240.30650.31200.29250.29550.29551,818,934
Dec 16, 20240.31750.32050.30700.30750.30751,225,185
Dec 13, 20240.32450.32850.31550.31600.31601,256,936
Dec 12, 20240.31600.32800.30650.32350.32352,262,523
Dec 11, 20240.31300.31800.30700.31000.31001,312,057
Dec 10, 20240.31950.31950.30500.30800.30801,115,600
Dec 9, 20240.30500.31950.30400.31350.31352,520,399
Dec 6, 20240.29200.30700.29200.30700.30701,756,620
Dec 5, 20240.30000.30000.29150.29450.2945857,152
Dec 4, 20240.28000.29850.27550.29700.29702,218,987
Dec 3, 20240.28200.28250.27500.28050.2805857,616
Dec 2, 20240.27500.28300.27200.27750.2775762,814
Nov 29, 20240.27750.28100.27050.28000.2800781,099
Nov 28, 20240.28000.28000.27250.27450.2745904,809
Nov 27, 20240.27800.28150.27250.27400.27401,110,342
Nov 26, 20240.26750.28000.26200.27750.27751,895,005
Nov 25, 20240.28000.28250.26600.27000.27003,448,057
Nov 22, 20240.28850.28850.27800.28000.2800966,221
Nov 21, 20240.29600.29800.28350.28650.28651,923,521
Nov 20, 20240.28400.31200.28400.29600.29602,773,996
Nov 19, 20240.29300.29400.28550.28950.2895635,656
Nov 18, 20240.29500.29750.28750.29050.2905615,464
Nov 15, 20240.29450.29450.28700.29300.2930742,093
Nov 14, 20240.28300.29350.27900.29300.2930895,400
Nov 13, 20240.28000.28250.27650.28150.2815671,670
Nov 12, 20240.29200.29200.28000.28000.2800548,316
Nov 11, 20240.28600.29500.28600.28700.2870449,364
Nov 8, 20240.28600.29400.28350.29050.29051,196,287
Nov 7, 20240.27900.29400.27650.29250.29251,374,484
Nov 6, 20240.27950.28000.27150.27700.2770535,950
Nov 5, 20240.28100.28300.27650.27700.2770620,782
Nov 4, 20240.28000.28400.27900.28050.2805324,369
Nov 1, 20240.28350.28350.27900.27900.279036,212
Oct 31, 20240.28000.28150.27600.27800.2780631,349
Oct 30, 20240.28200.28500.27750.28100.2810878,563
Oct 29, 20240.28650.28650.28200.28300.2830390,660
Oct 28, 20240.28400.28750.28050.28500.2850355,957
Oct 25, 20240.28200.28400.28000.28400.2840766,626
Oct 24, 20240.28450.28550.28150.28150.2815324,962
Oct 23, 20240.28200.28800.28200.28300.2830185,964
Oct 22, 20240.28550.28850.28000.28850.2885457,590
Oct 21, 20240.29300.29450.28350.28900.2890837,978
Oct 18, 20240.28100.28700.28100.28600.2860570,284
Oct 17, 20240.27800.28400.27800.28150.2815632,929
Oct 16, 20240.27800.28200.27800.28150.2815452,076
Oct 15, 20240.28450.28450.27800.27900.2790252,494
Oct 14, 20240.28450.28700.27900.27900.2790264,149
Oct 11, 20240.28050.29300.27600.28350.2835938,612
Oct 10, 20240.28700.28700.27950.28050.2805282,115
Oct 9, 20240.28550.28750.28150.28400.2840744,647
Oct 8, 20240.28700.28700.27900.28350.2835318,965
Oct 7, 20240.28450.28950.28050.28250.2825412,006
Oct 4, 20240.28500.28650.28000.28100.2810588,576
Oct 3, 20240.28850.28950.27550.28200.2820888,156
Oct 2, 20240.27550.28000.27550.28000.2800526,306
Oct 1, 20240.28850.28850.27700.27800.2780751,470
Sep 30, 20240.28750.28950.28000.28200.2820559,972
Sep 27, 20240.29100.29200.27800.28750.28751,467,038
Sep 26, 20240.28700.29000.28400.29000.2900422,873
Sep 25, 20240.29100.29500.28400.28550.2855493,041
Sep 24, 20240.29100.29450.28550.28950.2895631,936
Sep 23, 20240.28450.29300.28450.29100.2910298,757
Sep 20, 20240.30250.30250.28450.28450.2845802,292
Sep 19, 20240.29550.30300.29200.30200.3020886,796
Sep 18, 20240.29150.29800.28900.29800.29801,260,261
Sep 17, 20240.27750.29600.27750.29000.29001,965,225
Sep 16, 20240.28000.28100.27500.27550.2755461,204
Sep 13, 20240.26900.28000.26900.27600.2760332,740
Sep 12, 20240.27600.27700.27000.27000.2700584,783
Sep 11, 20240.28500.28500.26800.27150.2715533,335
Sep 10, 20240.27800.27800.26900.27150.27152,065,843
Sep 9, 20240.28500.28500.27100.27300.2730257,948
Sep 6, 20240.28350.28350.27400.27400.2740375,363
Sep 5, 20240.27350.28350.27250.28150.2815525,523
Sep 3, 20240.28050.28250.27350.27400.27401,000,511
Sep 2, 20240.29600.29600.28250.28250.2825781,937
Aug 30, 20240.28150.29500.28150.29100.29101,338,845
Aug 29, 20240.28250.28650.27950.28150.2815919,654
Aug 28, 20240.28850.29250.28250.28250.2825798,989
Aug 27, 20240.29400.29400.28550.28850.2885828,834
Aug 26, 20240.28500.29850.28300.29100.29101,483,589
Aug 23, 20240.28550.28550.28050.28550.2855500,934
Aug 22, 20240.28500.28600.28050.28050.2805631,066
Aug 21, 20240.27950.28550.27750.28050.28051,216,747
Aug 20, 20240.28400.28400.27300.27850.27851,028,460
Aug 19, 20240.27750.28000.27350.28000.2800883,913
Aug 16, 20240.26950.27850.26950.27450.27451,226,504
Aug 14, 20240.26200.28050.26200.26800.26801,770,376
Aug 13, 20240.27200.27500.26150.26300.26301,757,196
Aug 12, 20240.28100.28200.27100.27200.27201,719,482
Aug 9, 20240.29400.29600.27400.28300.28304,486,318
Aug 8, 20240.32900.33150.29400.29500.29504,460,344
Aug 7, 20240.31000.33150.30850.33100.33101,674,216
Aug 6, 20240.32200.32200.30600.30700.3070669,326
Aug 5, 20240.30800.30950.29850.30550.30551,430,890
Aug 2, 20240.32700.32850.31600.31700.31701,052,794
Aug 1, 20240.34200.34200.32850.32900.3290696,212
Jul 31, 20240.34400.34750.33600.33850.3385566,406
Jul 30, 20240.34600.35000.34250.34650.3465540,781
Jul 29, 20240.34600.35100.34300.34600.3460864,557
Jul 26, 20240.33600.34300.33300.34200.3420336,500
Jul 25, 20240.34150.34150.33100.33350.3335678,530
Jul 24, 20240.34250.34250.33550.33750.3375693,732
Jul 23, 20240.34100.34300.33650.33850.3385733,739
Jul 22, 20240.34200.34550.33900.34250.3425516,777
Jul 19, 20240.34700.34800.34100.34100.3410294,670
Jul 18, 20240.34150.35000.34100.34700.3470593,835
Jul 17, 20240.34350.34400.34000.34300.3430233,804
Jul 16, 20240.34650.34650.34050.34200.3420158,082
Jul 15, 20240.34800.34800.34200.34500.3450105,338
Jul 12, 20240.34800.34800.34300.34600.3460432,995
Jul 11, 20240.34150.34700.33850.34500.3450811,220
Jul 10, 20240.33800.34050.33450.33950.3395325,802
Jul 9, 20240.34500.34550.33500.33550.3355595,147
Jul 8, 20240.33850.34650.33650.34150.3415681,411
Jul 5, 20240.34350.34750.33650.33850.3385953,442
Jul 4, 20240.34100.34400.33800.34200.3420789,779
Jul 3, 20240.34600.35300.33950.34150.34151,700,548
Jul 2, 20240.34400.34850.33650.34400.34401,580,467
Jul 1, 20240.34900.36200.34350.34350.34351,842,457
Jun 28, 20240.34300.35700.34300.34350.34353,668,403
Jun 27, 20240.34500.34850.33900.34200.3420757,816
Jun 26, 20240.34900.35350.34400.34600.3460565,034
Jun 25, 20240.35500.35500.34550.34750.3475467,259
Jun 24, 20240.33800.35450.33800.35250.3525553,924
Jun 21, 20240.34950.35000.33900.34000.3400637,837
Jun 20, 20240.34300.35150.34300.34750.3475276,137
Jun 19, 20240.34650.35150.34150.34500.3450570,461
Jun 18, 20240.34400.34900.34050.34400.3440455,458
Jun 17, 20240.34300.34650.33600.34500.3450695,912
Jun 14, 20240.34500.35050.33600.34100.3410869,887
Jun 13, 20240.35200.35200.34400.34400.3440790,706
Jun 12, 20240.35150.35400.34650.34850.3485978,851
Jun 11, 20240.36500.36750.35000.35100.35102,516,871
Jun 10, 20240.36950.36950.36500.36800.3680841,401
Jun 7, 20240.38000.38000.36550.36900.3690835,253
Jun 6, 20240.37100.37550.36200.37500.37501,625,497
Jun 5, 20240.39000.39000.36850.37000.37001,480,333
Jun 4, 20240.39600.39600.37800.38300.38302,566,403
Jun 3, 20240.40000.40600.39250.39250.39252,590,423
May 31, 20240.40000.40450.39700.40000.40001,438,087
May 30, 20240.39600.40700.39600.40000.40002,541,804
May 29, 20240.40000.40950.39700.39700.39701,227,988
May 28, 20240.39850.40250.39600.39850.39851,264,518
May 27, 20240.40000.40150.39650.39950.3995679,057
May 24, 20240.39700.40000.38400.40000.40001,880,915
May 23, 20240.40200.41000.38750.39050.39052,409,065
May 22, 20240.40000.40600.39650.40000.40001,718,325
May 21, 20240.40000.41250.39550.40300.40301,879,035
May 20, 20240.39800.41250.39800.40000.40002,032,491
May 17, 20240.40450.41400.39400.40200.40203,365,882
May 16, 20240.41200.42950.40400.40450.40453,292,052
May 15, 20240.43150.44250.40300.41200.41207,304,575
May 14, 20240.40000.44450.39900.43100.431011,585,470
May 13, 20240.39650.40600.39650.39900.39903,140,403
May 10, 20240.39850.40000.39400.39600.39601,442,915
May 9, 20240.39250.40900.39200.39650.39652,969,801
May 8, 20240.38700.39350.37950.39100.39101,987,441
May 7, 20240.38250.38900.38000.38700.38702,615,043
May 6, 20240.38000.38450.37900.38000.3800891,191
May 3, 20240.38350.38450.37400.38200.38202,833,638
May 2, 20240.37200.38800.36700.37950.37954,263,990
Apr 30, 20240.36300.37800.36150.36750.36753,565,789
Apr 29, 20240.34450.36400.34450.36350.36352,421,503

Related Tickers

ICOP.MI I.CO.P. S.p.A. Società Benefit
10.60
+0.47%
 
SOM.MI Somec S.p.A.
11.35
+0.89%
 
MAIRE.MI Maire S.p.A.
9.03
+6.99%
 
EXPO Exponent, Inc.
78.20
-1.20%
 
WBD.MI Webuild S.p.A.
3.1800
+0.82%
 
J Jacobs Solutions Inc.
122.41
+0.69%