TES

Tesmec Historical Data

Best deals to access real time data!
Real-time Level 1 for Borsa Italiana
Monthly Subscription
for only
$14.77
Italian Stock Exchange Level 2
Monthly Subscription
for only
$23.29
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Tesmec TES Italy Ordinary Share IT0004585243
  Price Change Change Percent Stock Price Last Traded
-0.0035 -1.77% 0.206 11:35:27
Close Price Low Price High Price Open Price Previous Close
0.194 0.195 0.209 0.206 0.1975
more quote information »

TES Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.2040.2070.1850.193458522,9160.0020.98%
1 Month0.2280.2560.1850.217084461,439-0.022-9.65%
3 Months0.2580.2840.1850.229709271,026-0.052-20.16%
6 Months0.2120.3180.1850.244293441,141-0.006-2.83%
1 Year0.4110.4410.18150.263189260,419-0.205-49.88%
3 Years0.4850.570.18150.361396154,321-0.279-57.53%
5 Years0.7170.780.18150.434154149,607-0.511-71.27%

TES 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2020 0.194 -0.0035 -1.77% 0.206 0.209 0.194 406,451
Sep 17 2020 0.1975 0.0075 3.95% 0.19 0.207 0.185 835,140
Sep 16 2020 0.19 -0.0045 -2.31% 0.192 0.197 0.187 784,938
Sep 15 2020 0.1945 -0.0025 -1.27% 0.197 0.197 0.1925 186,895
Sep 14 2020 0.197 -0.006 -2.96% 0.203 0.203 0.195 383,025
Sep 11 2020 0.203 -0.019 -8.56% 0.204 0.207 0.199 424,581
Sep 10 2020 0.222 0.012 5.71% 0.222 0.222 0.203 707,464
Sep 09 2020 0.21 -0.01 -4.55% 0.217 0.217 0.207 904,117
Sep 08 2020 0.22 -0.013 -5.58% 0.233 0.233 0.218 583,174
Sep 07 2020 0.233 -0.007 -2.92% 0.236 0.243 0.23 652,031
Sep 04 2020 0.24 0.019 8.6% 0.233 0.256 0.222 1,532,552
Sep 03 2020 0.221 -0.004 -1.78% 0.225 0.226 0.221 81,975
Sep 02 2020 0.225 0.001 0.45% 0.218 0.225 0.215 196,754
Sep 01 2020 0.224 -0.003 -1.32% 0.224 0.229 0.22 184,252
Aug 31 2020 0.227 0.00 0.0% 0.229 0.229 0.225 15,800
Aug 28 2020 0.227 -0.002 -0.87% 0.227 0.23 0.225 60,700
Aug 27 2020 0.229 -0.002 -0.87% 0.228 0.23 0.226 62,229
Aug 26 2020 0.231 -0.005 -2.12% 0.243 0.243 0.225 490,765
Aug 25 2020 0.236 0.013 5.83% 0.225 0.25 0.225 995,258
Aug 24 2020 0.223 -0.003 -1.33% 0.227 0.227 0.223 65,622
Aug 21 2020 0.226 -0.004 -1.74% 0.228 0.231 0.226 81,504
Aug 20 2020 0.23 -0.007 -2.95% 0.231 0.237 0.228 220,017
Aug 19 2020 0.237 0.009 3.95% 0.228 0.238 0.225 159,213
See More Historical Prices »
Your Recent History
BIT
TES
Tesmec
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200919 03:50:06