Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Milan - Delayed Quote EUR

Toscana Aeroporti S.p.A. (TYA.MI)

Compare
15.70
-0.30
(-1.88%)
At close: February 21 at 5:27:04 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202515.8516.1015.1515.7015.701,912
Feb 20, 202515.8016.0015.6016.0016.00106
Feb 19, 202515.9516.0015.5515.9515.95545
Feb 18, 202516.0016.0015.6015.6015.6037
Feb 17, 202515.3016.1015.3015.5015.50633
Feb 14, 202515.8515.8515.8515.8515.85-
Feb 13, 202515.8515.8515.8515.8515.8556
Feb 12, 202515.7516.0015.7516.0016.00668
Feb 11, 202516.0516.0515.3515.7515.75134
Feb 10, 202515.1015.9515.1015.8015.80595
Feb 7, 202515.2015.4015.2015.4015.40202
Feb 6, 202515.9016.1515.4015.4515.452,308
Feb 5, 202515.9015.9015.1515.3515.35123
Feb 4, 202515.5515.5514.7515.1515.1599
Feb 3, 202515.6515.6515.2015.2015.2066
Jan 31, 202515.7515.7514.8515.3515.35161
Jan 30, 202516.2016.2015.0515.4515.451,023
Jan 29, 202516.2016.2015.4015.7515.75381
Jan 28, 202516.2016.2015.2515.7515.751,218
Jan 27, 202515.9016.1015.8015.8015.80298
Jan 24, 202516.3016.3015.9516.3016.30201
Jan 23, 202516.0016.4515.9516.4516.45758
Jan 22, 202516.4516.5016.0016.0516.051,217
Jan 21, 202516.6516.8015.9016.6016.601,722
Jan 20, 202516.7016.7015.9516.0516.05848
Jan 17, 202516.4516.5015.8016.0516.05507
Jan 16, 202515.8516.5015.8515.9015.90725
Jan 15, 202516.9016.9016.1016.3016.301,276
Jan 14, 202516.9517.1516.5516.8516.851,708
Jan 13, 202515.9517.2515.9517.2017.201,912
Jan 10, 202515.1016.0015.1015.6515.652,308
Jan 9, 202514.7515.7514.7515.4015.402,253
Jan 8, 202514.7515.6514.7515.3015.303,479
Jan 7, 202514.7515.7014.7015.4015.402,937
Jan 6, 202514.9015.4014.6515.0015.001,100
Jan 3, 202514.6015.0014.6015.0015.002,100
Jan 2, 202514.4014.6514.0014.3014.302,098
Dec 30, 202414.2014.3514.2014.3514.35677
Dec 27, 202414.0014.1513.8514.1514.15450
Dec 23, 202414.1514.1514.1014.1014.1081
Dec 20, 202414.4014.4014.4014.4014.40-
Dec 19, 202414.4014.4014.4014.4014.401
Dec 18, 202414.1014.4013.9013.9513.95875
Dec 17, 202413.8513.8513.8513.8513.85200
Dec 16, 202414.1014.3513.7014.3014.30922
Dec 13, 202414.1014.1014.0514.0514.0540
Dec 12, 202414.4014.4014.0514.1014.10210
Dec 11, 202414.4514.7014.0514.5014.503,830
Dec 10, 202413.9014.5013.9014.4514.45899
Dec 9, 202414.3014.3013.9014.3014.30855
Dec 6, 202414.1514.1514.1514.1514.1511
Dec 5, 202413.9514.6013.8514.0014.001,959
Dec 4, 202413.9013.9513.3513.9513.95135
Dec 3, 202413.8514.0013.4013.9513.95408
Dec 2, 202413.7014.0513.6514.0514.05338
Nov 29, 202413.9513.9513.9513.9513.95-
Nov 28, 202413.9513.9513.9513.9513.95-
Nov 27, 202413.9513.9513.5513.9513.95378
Nov 26, 202413.7013.9513.5013.9513.95408
Nov 25, 202413.7514.1013.7013.9513.95368
Nov 22, 202413.8014.0013.7513.7513.75871
Nov 21, 202414.2014.4013.6514.3514.35726
Nov 20, 202414.2014.2013.7013.7013.7011
Nov 19, 202414.1514.1514.1514.1514.15-
Nov 18, 202413.2014.2513.2014.1514.15912
Nov 15, 202414.0014.2014.0014.0014.002,341
Nov 14, 202413.6013.9513.2013.9513.951,031
Nov 13, 202413.0013.4013.0013.4013.40438
Nov 12, 202412.8013.1512.8013.1513.15138
Nov 11, 202413.4513.4513.4513.4513.45-
Nov 8, 202413.4013.4512.9013.4513.4540
Nov 7, 202412.7013.2512.7013.1013.1067
Nov 6, 202412.7513.0012.3512.6012.605,514
Nov 5, 202413.3013.3512.7513.2513.252,457
Nov 4, 202413.6513.6513.2513.6013.6064
Nov 1, 202413.6013.7013.2513.7013.70120
Oct 31, 202413.6513.7013.6513.6513.65423
Oct 30, 202414.2514.2513.5513.6013.601,179
Oct 29, 202414.0014.2513.9513.9513.95309
Oct 28, 202413.6014.0013.4514.0014.00824
Oct 25, 202414.1014.1513.8514.1014.10817
Oct 24, 202413.7513.7513.7513.7513.7550
Oct 23, 202413.7014.0513.7013.8013.80442
Oct 22, 202413.7014.0013.7013.7513.7527
Oct 21, 202413.7514.1013.7014.0014.00750
Oct 18, 202414.3014.3513.7013.7013.701,842
Oct 17, 202413.9013.9013.8513.9013.90247
Oct 16, 202414.1014.1014.1014.1014.10-
Oct 15, 202413.8014.5013.8014.1014.10343
Oct 14, 202414.5514.5514.1014.1014.10920
Oct 11, 202413.7514.6013.7514.5514.555,205
Oct 10, 202414.6514.6514.1014.5514.55975
Oct 9, 202413.7014.4013.7014.0514.051,145
Oct 8, 202414.1014.1014.1014.1014.10338
Oct 7, 202413.3513.7013.3513.7013.70249
Oct 4, 202413.9014.2013.6014.1514.152,225
Oct 3, 202413.7013.8013.7013.8013.802,893
Oct 2, 202413.8013.8013.4013.4513.45210
Oct 1, 202413.7013.7013.4013.5013.501,203
Sep 30, 202413.6513.8013.4013.8013.80249
Sep 27, 202413.7514.2013.2513.2513.253,150
Sep 26, 202413.7513.8013.4013.8013.804,458
Sep 25, 202413.5513.8013.5513.7513.753,155
Sep 24, 202413.3513.6013.3513.6013.603,175
Sep 23, 202413.4513.4512.9512.9512.955
Sep 20, 202413.2013.2013.2013.2013.20-
Sep 19, 202413.2013.2013.2013.2013.20-
Sep 18, 202413.2013.2013.2013.2013.20-
Sep 17, 202413.2013.5513.0513.2013.203,565
Sep 16, 202413.2013.2013.2013.2013.201
Sep 13, 202413.1513.1512.9512.9512.9514
Sep 12, 202413.1513.1512.9512.9512.9516
Sep 11, 202413.0013.0012.9012.9012.90306
Sep 10, 202413.4013.4013.4013.4013.4010
Sep 9, 202413.5013.5013.3513.3513.35159
Sep 6, 202412.7013.7512.7013.3513.351,866
Sep 5, 202413.3013.4513.0013.4513.451,205
Sep 4, 202413.2013.3512.9513.3513.35222
Sep 3, 202413.0013.3012.8012.9512.952,077
Sep 2, 202413.0013.0013.0013.0013.00468
Aug 30, 202413.1513.2012.8513.2013.20138
Aug 29, 202412.9013.2012.9013.2013.2080
Aug 28, 202412.7513.3012.7013.2513.252,253
Aug 27, 202413.0013.1512.7013.1513.15334
Aug 26, 202412.8013.0012.8013.0013.004,837
Aug 23, 202412.9012.9012.9012.9012.90200
Aug 22, 202412.8512.9512.5512.9512.9538
Aug 21, 202412.3512.8012.3012.8012.80457
Aug 20, 202412.9512.9512.9512.9512.95-
Aug 19, 202412.9512.9512.9512.9512.95-
Aug 16, 202413.0513.0512.5512.9512.95352
Aug 14, 202412.8012.8012.8012.8012.80-
Aug 13, 202412.7012.8012.3512.8012.80489
Aug 12, 202412.5512.5512.3012.5012.50111
Aug 9, 202412.6012.6012.3012.5512.55116
Aug 8, 202412.6512.6512.6512.6512.65-
Aug 7, 202412.4012.6512.4012.6512.65900
Aug 6, 202412.4012.4512.4012.4512.45112
Aug 5, 202412.6012.6012.6012.6012.60-
Aug 2, 202412.4012.6012.3512.6012.60196
Aug 1, 202412.8513.0012.5012.6512.651,239
Jul 31, 202413.0513.4012.7012.7012.705,743
Jul 30, 202413.5013.5013.1513.5013.50959
Jul 29, 2024 0.38 Dividend
Jul 29, 202413.3013.7013.0513.1013.10614
Jul 26, 202413.2013.5513.0013.3012.924,669
Jul 25, 202413.0013.3012.7013.3012.92582
Jul 24, 202413.0013.0012.8012.8012.44261
Jul 23, 202413.3013.4012.6513.2512.884,754
Jul 22, 202413.3013.3013.3013.3012.92-
Jul 19, 202413.3513.4013.0513.3012.92442
Jul 18, 202413.3013.3512.7513.3012.921,779
Jul 17, 202412.9013.3012.9013.3012.925,870
Jul 16, 202412.7013.2012.6012.6512.294,181
Jul 15, 202412.8013.0012.4513.0012.63366
Jul 12, 202412.3012.3012.3012.3011.95-
Jul 11, 202412.8512.8512.2512.3011.95646
Jul 10, 202412.6012.7012.2512.3011.951,356
Jul 9, 202412.4012.7012.0512.7012.345,346
Jul 8, 202412.0012.4012.0012.4012.055,725
Jul 5, 202412.0012.3011.7512.2011.862,495
Jul 4, 202411.9512.3011.6012.0511.718,145
Jul 3, 202411.5512.0511.5512.0011.664,440
Jul 2, 202411.9011.9011.5511.9011.561,047
Jul 1, 202411.8511.9511.7011.9511.612,104
Jun 28, 202411.4011.7511.4011.7011.371,636
Jun 27, 202411.7012.0011.3011.5011.171,822
Jun 26, 202411.5511.8511.5511.8511.511,358
Jun 25, 202411.4011.6011.4011.6011.27153
Jun 24, 202411.4011.5011.2511.5011.171,539
Jun 21, 202411.6511.6511.4011.6011.2761
Jun 20, 202411.7012.0011.3011.3511.033,239
Jun 19, 202411.3511.8511.3511.4511.13958
Jun 18, 202411.5011.8511.3511.8511.5140
Jun 17, 202411.6011.7011.1011.5511.222,828
Jun 14, 202411.7011.7011.5511.5511.221,768
Jun 13, 202411.8011.8011.5011.7011.371,228
Jun 12, 202411.6512.0011.4512.0011.662,251
Jun 11, 202411.8511.8511.7011.7011.371,100
Jun 10, 202411.9011.9011.9011.9011.561
Jun 7, 202412.0512.0512.0512.0511.71-
Jun 6, 202412.0512.0511.8512.0511.711,237
Jun 5, 202412.0512.0511.9011.9011.5613
Jun 4, 202411.8511.8511.8511.8511.51-
Jun 3, 202412.0012.0511.8511.8511.51173
May 31, 202412.0012.0011.8511.8511.5124
May 30, 202412.0012.0012.0012.0011.66-
May 29, 202411.9012.0011.8512.0011.6695
May 28, 202411.9011.9011.8511.8511.51154
May 27, 202412.0012.0512.0012.0511.71416
May 24, 202411.9511.9511.9511.9511.61100
May 23, 202411.9012.0511.9011.9011.5673
May 22, 202412.1012.1012.1012.1011.76111
May 21, 202412.1512.1511.9011.9011.56347
May 20, 202411.9511.9511.9511.9511.61-
May 17, 202412.2012.2011.9011.9511.61462
May 16, 202411.9011.9011.9011.9011.56364
May 15, 202412.2012.2012.2012.2011.86-
May 14, 202412.2012.2012.2012.2011.86-
May 13, 202412.2012.2011.8512.2011.86106
May 10, 202412.2012.2011.8512.0511.71448
May 9, 202412.0012.3511.9512.1511.81489
May 8, 202411.9512.4011.9512.0511.711,306
May 7, 202412.0512.4012.0512.4012.05258
May 6, 202411.8012.0511.8012.0511.71948
May 3, 202411.9011.9511.7511.9511.61220
May 2, 202411.6511.6511.6511.6511.32-
Apr 30, 202411.6511.6511.6511.6511.32-
Apr 29, 202411.7011.7011.6511.6511.32213
Apr 26, 202411.9511.9511.7011.7011.37140
Apr 25, 202411.7011.7011.7011.7011.371
Apr 24, 202411.6012.0511.6012.0511.712,359
Apr 23, 202412.0512.0511.5511.5511.22820
Apr 22, 202411.5511.9511.5011.9511.612,213
Apr 19, 202411.7511.7511.5011.7011.371,799
Apr 18, 202412.1012.1012.1012.1011.76-
Apr 17, 202412.1012.1012.1012.1011.76-
Apr 16, 202412.1012.1012.1012.1011.76-
Apr 15, 202412.2012.2012.1012.1011.76658
Apr 12, 202412.4512.4512.4512.4512.10-
Apr 11, 202412.4512.4512.4512.4512.10-
Apr 10, 202412.8012.8012.0512.4512.101,729
Apr 9, 202412.2512.8511.9512.8512.491,202
Apr 8, 202412.1012.1012.1012.1011.76-
Apr 5, 202412.0012.1012.0012.1011.76252
Apr 4, 202411.7511.7511.7011.7011.37204
Apr 3, 202412.0012.0012.0012.0011.6626
Apr 2, 202411.7012.0511.7012.0511.71594
Mar 28, 202411.7011.7011.7011.7011.37-
Mar 27, 202411.8012.1011.7011.7011.37195
Mar 26, 202411.8012.1011.7011.7011.37496
Mar 25, 202411.8011.8011.8011.8011.47-
Mar 22, 202412.0012.0011.8011.8011.4766
Mar 21, 202411.8011.9011.6011.9011.56692
Mar 20, 202411.9011.9011.8011.8011.4733
Mar 19, 202412.0012.0012.0012.0011.6680
Mar 18, 202412.2012.2012.2012.2011.86-
Mar 15, 202412.5012.5012.2012.2011.86569
Mar 14, 202412.3012.3012.1012.1011.7658
Mar 13, 202412.8012.8012.0012.7012.343,537
Mar 12, 202412.3012.7012.3012.3011.95688
Mar 11, 202411.5012.5011.5012.0011.665,560
Mar 8, 202412.0012.0011.5011.5011.1719
Mar 7, 202411.9011.9011.7011.7011.37201
Mar 6, 202411.7011.7011.7011.7011.37-
Mar 5, 202411.7011.7011.7011.7011.37884
Mar 4, 202411.8011.8011.7011.7011.37410
Mar 1, 202412.4012.4011.7012.0011.661,334
Feb 29, 202411.8012.1011.7012.1011.761,085
Feb 28, 202412.0012.2011.7012.2011.86806
Feb 27, 202412.0012.0012.0012.0011.66-
Feb 26, 202412.2012.2012.0012.0011.6628
Feb 23, 202412.3012.3012.3012.3011.9513
Feb 22, 202412.4012.4011.8011.9011.56528
Feb 21, 202411.7011.7011.7011.7011.37-