Milan - Delayed Quote EUR

Tamburi Investment Partners S.p.A. (TIP.MI)

8.13
-0.12
(-1.45%)
At close: May 21 at 5:35:06 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 21, 20258.278.278.068.138.13183,709
May 20, 20258.268.278.138.258.25101,594
May 19, 20258.228.268.148.268.26131,348
May 16, 20258.058.268.058.238.23263,470
May 15, 20258.108.108.058.078.0755,458
May 14, 20258.168.178.078.128.12100,539
May 13, 20258.098.168.068.168.16104,010
May 12, 20258.028.138.008.118.11164,809
May 9, 20257.798.037.797.987.98199,379
May 8, 20257.897.927.807.927.9285,505
May 7, 20257.867.917.737.867.86124,754
May 6, 20257.827.857.737.857.85165,491
May 5, 20257.767.837.677.837.8393,334
May 2, 20257.547.817.477.707.70179,931
Apr 30, 20257.607.607.497.547.54119,952
Apr 29, 20257.607.607.507.527.52105,092
Apr 28, 20257.707.707.517.517.5188,807
Apr 25, 20257.727.757.617.627.6295,438
Apr 24, 20257.587.697.517.697.69114,322
Apr 23, 20257.427.587.427.557.55100,617
Apr 22, 20257.357.377.257.377.3776,910
Apr 17, 20257.407.407.247.327.32136,548
Apr 16, 20257.467.467.317.407.40121,950
Apr 15, 20257.327.457.327.457.45138,579
Apr 14, 20257.277.347.207.317.31143,060
Apr 11, 20257.187.186.987.137.13192,860
Apr 10, 20257.357.357.027.107.10274,174
Apr 9, 20256.787.016.746.886.88357,772
Apr 8, 20256.847.026.806.946.94257,268
Apr 7, 20256.506.996.476.756.75689,732
Apr 4, 20257.117.126.816.876.87495,945
Apr 3, 20257.187.307.147.177.17241,267
Apr 2, 20257.407.407.207.347.34375,737
Apr 1, 20257.397.447.287.397.39221,169
Mar 31, 20257.587.587.357.357.35510,800
Mar 28, 20257.767.827.627.647.64290,422
Mar 27, 20257.727.797.657.787.78584,508
Mar 26, 20257.887.887.727.767.76718,152
Mar 25, 20257.837.937.807.917.91225,821
Mar 24, 20257.917.937.787.817.81216,721
Mar 21, 20257.877.917.817.897.89297,449
Mar 20, 20257.998.037.857.897.89277,446
Mar 19, 20257.958.057.918.028.02139,813
Mar 18, 20258.078.107.937.987.98232,852
Mar 17, 20258.208.307.768.048.04384,365
Mar 14, 20257.897.987.897.987.9873,923
Mar 13, 20257.947.987.887.927.92115,921
Mar 12, 20257.877.977.857.947.94132,205
Mar 11, 20257.947.967.817.817.81217,849
Mar 10, 20258.078.107.907.927.92265,314
Mar 7, 20257.968.077.878.078.07216,465
Mar 6, 20257.938.027.897.987.98304,741
Mar 5, 20257.988.137.927.927.92305,422
Mar 4, 20258.188.207.927.957.95307,053
Mar 3, 20258.248.288.188.218.21150,684
Feb 28, 20258.218.278.178.278.27203,844
Feb 27, 20258.318.338.218.258.25140,243
Feb 26, 20258.268.408.258.318.31133,879
Feb 25, 20258.218.288.218.238.23239,968
Feb 24, 20258.328.368.208.238.23155,028
Feb 21, 20258.288.398.278.328.32161,290
Feb 20, 20258.308.368.268.278.27191,738
Feb 19, 20258.568.568.318.338.33257,319
Feb 18, 20258.478.568.438.558.55165,712
Feb 17, 20258.628.628.458.458.45132,213
Feb 14, 20258.668.828.608.628.62333,632
Feb 13, 20258.478.698.478.658.65174,434
Feb 12, 20258.448.548.428.468.46155,727
Feb 11, 20258.478.478.328.398.39131,356
Feb 10, 20258.458.488.378.468.4690,875
Feb 7, 20258.568.568.408.418.4193,605
Feb 6, 20258.438.558.388.538.53129,665
Feb 5, 20258.428.478.338.388.38104,793
Feb 4, 20258.538.558.378.478.47180,133
Feb 3, 20258.358.518.258.508.50191,784
Jan 31, 20258.508.568.418.498.49157,342
Jan 30, 20258.388.448.338.448.44165,089
Jan 29, 20258.308.358.258.348.3462,616
Jan 28, 20258.258.308.238.278.2773,770
Jan 27, 20258.198.318.198.278.27141,835
Jan 24, 20258.328.408.298.328.3287,041
Jan 23, 20258.348.378.268.308.30141,093
Jan 22, 20258.348.378.288.368.36103,185
Jan 21, 20258.238.298.218.298.2967,394
Jan 20, 20258.318.358.228.248.24148,692
Jan 17, 20258.258.358.238.328.32195,497
Jan 16, 20258.308.318.218.218.21125,254
Jan 15, 20258.178.318.178.268.26195,619
Jan 14, 20258.328.328.188.228.2298,134
Jan 13, 20258.268.278.178.238.23116,722
Jan 10, 20258.338.388.248.248.2491,892
Jan 9, 20258.298.358.258.358.35226,688
Jan 8, 20258.478.478.298.328.32160,112
Jan 7, 20258.498.538.388.438.43107,357
Jan 6, 20258.488.528.418.468.4670,407
Jan 3, 20258.568.578.448.448.4485,439
Jan 2, 20258.478.588.438.588.58119,523
Dec 30, 20248.358.458.348.398.39149,973
Dec 27, 20248.228.348.208.348.34132,577
Dec 23, 20248.228.248.128.198.19145,112
Dec 20, 20248.118.238.058.218.21315,801
Dec 19, 20248.288.308.128.128.12320,175
Dec 18, 20248.228.428.178.398.39179,092
Dec 17, 20248.338.418.218.218.21188,354
Dec 16, 20248.368.398.308.328.32142,971
Dec 13, 20248.418.448.378.388.3879,880
Dec 12, 20248.428.518.378.388.38123,499
Dec 11, 20248.408.498.368.458.45159,346
Dec 10, 20248.458.468.378.398.39170,397
Dec 9, 20248.558.578.428.488.48203,587
Dec 6, 20248.408.518.328.508.50138,000
Dec 5, 20248.298.388.298.388.38138,839
Dec 4, 20248.338.428.288.318.31159,938
Dec 3, 20248.408.408.298.298.29126,216
Dec 2, 20248.378.408.338.368.3689,029
Nov 29, 20248.388.438.358.408.40117,815
Nov 28, 20248.438.468.348.398.3990,753
Nov 27, 20248.388.428.358.428.42156,420
Nov 26, 20248.448.478.388.388.38110,063
Nov 25, 20248.408.588.408.448.44800,148
Nov 22, 20248.408.498.378.388.38123,275
Nov 21, 20248.438.448.328.418.41128,155
Nov 20, 20248.518.548.448.448.4483,999
Nov 19, 20248.488.508.348.468.46151,806
Nov 18, 20248.638.648.478.498.49228,300
Nov 15, 20248.848.848.628.638.63256,284
Nov 14, 20248.848.848.698.838.8390,813
Nov 13, 20248.678.768.618.768.76118,740
Nov 12, 20248.748.748.638.668.6672,258
Nov 11, 20248.808.808.738.778.7773,218
Nov 8, 20248.748.778.688.748.74111,631
Nov 7, 20248.588.788.548.768.76192,240
Nov 6, 20248.708.798.538.538.53125,286
Nov 5, 20248.578.638.518.588.5896,461
Nov 4, 20248.678.678.538.548.5497,816
Nov 1, 20248.708.708.608.668.6647,034
Oct 31, 20248.788.798.628.668.66180,115
Oct 30, 20248.958.958.788.788.78143,466
Oct 29, 20249.019.038.908.948.9483,288
Oct 28, 20248.979.018.928.978.9751,700
Oct 25, 20248.928.978.888.918.9159,589
Oct 24, 20248.858.968.858.908.9066,192
Oct 23, 20248.958.998.868.868.8687,678
Oct 22, 20249.079.078.948.978.97137,899
Oct 21, 20249.169.169.039.039.03121,468
Oct 18, 20249.099.189.089.159.15108,129
Oct 17, 20249.019.129.019.109.10114,960
Oct 16, 20248.959.028.919.029.02114,887
Oct 15, 20249.029.048.918.928.92249,204
Oct 14, 20248.959.028.948.988.9856,017
Oct 11, 20248.968.988.858.958.95205,808
Oct 10, 20248.989.038.938.938.9365,990
Oct 9, 20249.019.098.979.019.0180,474
Oct 8, 20248.949.028.928.988.9898,354
Oct 7, 20249.049.098.958.958.95174,641
Oct 4, 20248.939.118.889.069.06204,435
Oct 3, 20249.019.038.858.878.87262,257
Oct 2, 20249.049.148.979.009.00179,521
Oct 1, 20249.179.209.059.079.07220,399
Sep 30, 20249.259.299.169.189.18220,072
Sep 27, 20249.299.359.269.359.35160,251
Sep 26, 20249.229.289.179.289.28109,396
Sep 25, 20249.159.239.139.189.18676,725
Sep 24, 20249.109.199.109.159.15114,767
Sep 23, 20249.109.149.059.099.09137,505
Sep 20, 20249.319.339.099.109.101,137,204
Sep 19, 20249.139.399.129.389.38228,911
Sep 18, 20249.129.209.069.139.13313,467
Sep 17, 20249.129.149.019.139.13194,345
Sep 16, 20249.149.159.039.119.11149,274
Sep 13, 20249.079.199.069.119.11130,702
Sep 12, 20249.279.279.039.099.09251,812
Sep 11, 20249.299.299.129.169.1659,547
Sep 10, 20249.219.259.169.239.2346,694
Sep 9, 20249.169.269.169.269.2654,554
Sep 6, 20249.229.299.109.149.14124,828
Sep 5, 20249.219.239.139.199.1998,592
Sep 4, 20249.199.239.109.199.19101,715
Sep 3, 20249.509.519.249.259.2577,947
Sep 2, 20249.549.649.479.499.49104,889
Aug 30, 20249.549.609.479.529.52163,574
Aug 29, 20249.499.549.449.549.54255,231
Aug 28, 20249.409.539.399.489.48147,290
Aug 27, 20249.409.489.359.419.41126,317
Aug 26, 20249.449.459.309.359.3584,610
Aug 23, 20249.349.439.279.429.4286,446
Aug 22, 20249.309.379.299.299.2952,534
Aug 21, 20249.269.339.269.309.3089,438
Aug 20, 20249.389.409.269.269.2682,607
Aug 19, 20249.319.359.259.339.3373,084
Aug 16, 20249.249.359.209.319.31116,807
Aug 14, 20249.149.179.089.179.1756,690
Aug 13, 20249.039.118.949.099.0998,049
Aug 12, 20248.979.058.959.029.0288,563
Aug 9, 20249.049.058.948.988.9841,936
Aug 8, 20249.009.008.858.998.99107,837
Aug 7, 20248.849.068.849.009.00126,691
Aug 6, 20248.848.898.798.838.83226,940
Aug 5, 20248.748.888.598.858.85297,315
Aug 2, 20249.119.148.929.009.00206,193
Aug 1, 20249.319.319.129.149.14138,418
Jul 31, 20249.389.389.269.329.3288,301
Jul 30, 20249.259.389.259.319.3161,600
Jul 29, 20249.319.469.229.229.2289,481
Jul 26, 20249.259.369.179.329.32118,929
Jul 25, 20249.379.379.059.219.21235,807
Jul 24, 20249.469.469.379.419.41104,243
Jul 23, 20249.539.579.449.489.4890,221
Jul 22, 20249.449.589.419.559.55282,829
Jul 19, 20249.539.539.449.449.44139,896
Jul 18, 20249.589.589.439.589.58133,354
Jul 17, 20249.459.569.429.549.54120,296
Jul 16, 20249.549.569.449.509.50126,731
Jul 15, 20249.659.659.539.549.5467,928
Jul 12, 20249.629.679.489.669.66159,113
Jul 11, 20249.659.719.599.639.63200,486
Jul 10, 20249.599.679.599.619.61120,698
Jul 9, 20249.659.709.609.629.62108,942
Jul 8, 20249.729.749.629.669.66178,543
Jul 5, 20249.709.749.669.749.74292,364
Jul 4, 20249.609.689.609.679.67122,337
Jul 3, 20249.419.659.419.619.61109,695
Jul 2, 20249.499.499.339.459.45125,257
Jul 1, 20249.399.499.369.489.4895,361
Jun 28, 20249.419.479.329.369.36160,412
Jun 27, 20249.489.489.339.429.42132,772
Jun 26, 20249.499.499.339.429.42164,162
Jun 25, 20249.369.439.359.409.40215,085
Jun 24, 2024 0.15 Dividend
Jun 24, 20249.259.529.239.409.40221,557
Jun 21, 20249.409.479.339.399.24104,364
Jun 20, 20249.439.529.259.489.33151,031
Jun 19, 20249.529.549.379.389.23100,825
Jun 18, 20249.399.519.359.499.34116,194
Jun 17, 20249.499.559.329.369.21127,724
Jun 14, 20249.449.499.389.469.31160,103
Jun 13, 20249.559.559.439.479.32102,396
Jun 12, 20249.409.559.269.559.40105,714
Jun 11, 20249.609.609.239.339.18203,259
Jun 10, 20249.529.599.419.579.42121,530
Jun 7, 20249.529.609.419.549.3998,542
Jun 6, 20249.559.599.479.519.3678,036
Jun 5, 20249.429.579.389.569.4171,433
Jun 4, 20249.539.549.389.429.27151,649
Jun 3, 20249.479.599.419.599.44159,391
May 31, 20249.359.429.219.419.26230,424
May 30, 20249.319.449.209.359.20110,168
May 29, 20249.589.619.379.379.22114,633
May 28, 20249.529.749.409.579.42188,341
May 27, 20249.059.279.049.239.08164,146
May 24, 20249.239.239.059.088.94284,578
May 23, 20249.519.519.259.259.10193,108
May 22, 20249.789.889.709.839.67396,349
May 21, 20249.749.879.669.769.60426,692

Related Tickers

AZM.MI Azimut Holding S.p.A.
26.25
+0.65%
 
ANIM.MI Anima Holding SpA
5.94
+0.68%
 
BBGI.L BBGI Global Infrastructure Ord
142.80
-0.28%
 
1BLK.MI BlackRock, Inc.
874.00
-1.39%
 
SSON.L Smithson Investment Trust Ord
1,490.00
-0.53%
 
BHMU.L BH Macro USD Ord
4.0000
-0.74%
 
RW5.SG Brookfield Asset Management Ltd
50.34
-0.20%
 
B7E.F Blue Cap AG
17.00
0.00%
 
9LR.F Foresight Group Holdings Limited
4.6800
+1.74%
 
FASl.XC