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
Tesmec TES Italy Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-0.0012 -0.95% 0.125 11:35:52
Open Price Low Price High Price Close Price Prev Close
0.123 0.123 0.1282 0.125 0.1262
more quote information »

TES Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.13440.13720.1230.1297181,235,026-0.0094-6.99%
1 Month0.14920.14960.12160.1338021,740,306-0.0242-16.22%
3 Months0.13620.1580.12160.1421132,884,419-0.0112-8.22%
6 Months0.10660.18780.10660.14679610,075,2550.018417.26%
1 Year0.11720.18780.10280.141675,922,4790.00786.66%
3 Years0.4480.4640.0750.1303453,501,729-0.323-72.1%
5 Years0.50850.570.0750.1375682,162,655-0.3835-75.42%

TES 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 01 2022 0.125 -0.0012 -0.95% 0.123 0.1282 0.123 491,651
Jun 30 2022 0.1262 -0.003 -2.32% 0.1294 0.1294 0.1232 2,146,389
Jun 29 2022 0.1292 -0.0036 -2.71% 0.1302 0.1316 0.1264 1,231,502
Jun 28 2022 0.1328 0.0008 0.61% 0.1342 0.1342 0.131 856,814
Jun 27 2022 0.132 -0.0008 -0.6% 0.137 0.137 0.132 539,709
Jun 24 2022 0.1328 -0.004 -2.92% 0.1344 0.1372 0.132 1,400,714
Jun 23 2022 0.1368 -0.0008 -0.58% 0.1382 0.1396 0.1342 1,302,077
Jun 22 2022 0.1376 -0.0016 -1.15% 0.1366 0.1396 0.1324 1,509,827
Jun 21 2022 0.1392 0.0056 4.19% 0.1354 0.1394 0.133 1,998,950
Jun 20 2022 0.1336 0.003 2.3% 0.132 0.1342 0.1306 610,032
Jun 17 2022 0.1306 0.0046 3.65% 0.1294 0.1362 0.128 2,146,890
Jun 16 2022 0.126 -0.0054 -4.11% 0.134 0.134 0.1248 1,575,730
Jun 15 2022 0.1314 0.005 3.96% 0.1306 0.1326 0.128 1,251,542
Jun 14 2022 0.1264 0.00 0.0% 0.128 0.1284 0.1236 1,141,059
Jun 13 2022 0.1264 -0.0044 -3.36% 0.1292 0.1294 0.1216 2,927,530
Jun 10 2022 0.1308 -0.0064 -4.66% 0.138 0.138 0.1298 3,750,143
Jun 09 2022 0.1372 -0.0048 -3.38% 0.142 0.1426 0.1372 2,804,325
Jun 08 2022 0.142 0.0028 2.01% 0.1418 0.142 0.1372 1,813,732
Jun 07 2022 0.1392 -0.0048 -3.33% 0.1424 0.1446 0.138 3,430,610
Jun 06 2022 0.144 -0.0014 -0.96% 0.1464 0.1478 0.142 1,364,770
Jun 03 2022 0.1454 -0.0032 -2.15% 0.1492 0.1496 0.145 1,003,780
Jun 02 2022 0.1486 -0.0004 -0.27% 0.1482 0.1494 0.1464 1,138,261
See More Historical Prices ยป
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:20220702 02:08:32