ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.89
0.70%
US Tech 100
18,066.00
-0.07%
S&P 500
5,303.27
0.12%
US Dollar vs CAD
1.36175
0.00%
Bitcoin
66,920.20
-0.24%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Italy
  5. BIT
  6. Tesmec (TES)

  7. Tesmec (TES) Historical

TES Tesmec

0.0939
-0.0002 (-0.21%)
May 17 2024 - Closed
Delayed by 15 minutes

TES Historical Prices

Date Close Change Change (%) Open High Low Volume
May 17 2024 0.0941 0.0001 0.11% 0.0952 0.0952 0.0915 1,670,791
May 16 2024 0.094 -0.0016 -1.67% 0.0951 0.0958 0.094 817,059
May 15 2024 0.0956 -0.0002 -0.21% 0.0957 0.0966 0.0941 1,016,572
May 14 2024 0.0958 0.00 0.00% 0.0962 0.0972 0.0945 566,710
May 13 2024 0.0958 -0.0002 -0.21% 0.095 0.0989 0.095 1,029,712
May 10 2024 0.096 0.00 0.00% 0.0966 0.10 0.0944 4,486,088
May 09 2024 0.096 0.0024 2.56% 0.093 0.096 0.093 1,594,771
May 08 2024 0.0936 -0.0002 -0.21% 0.0936 0.094 0.0927 514,800
May 07 2024 0.0938 0.0011 1.19% 0.0936 0.094 0.0918 1,136,538
May 06 2024 0.0927 -0.0005 -0.54% 0.0941 0.0942 0.0914 1,602,678
May 03 2024 0.0932 0.00 0.00% 0.0932 0.0965 0.0917 3,151,237
May 02 2024 0.0932 -0.0011 -1.17% 0.094 0.095 0.093 1,449,843
Apr 30 2024 0.0943 -0.0009 -0.95% 0.0953 0.0962 0.093 606,042
Apr 29 2024 0.0952 -0.0005 -0.52% 0.0984 0.0984 0.0939 1,288,345
Apr 26 2024 0.0957 0.0029 3.13% 0.0974 0.0977 0.0929 2,302,393
Apr 25 2024 0.0928 -0.0002 -0.22% 0.094 0.0952 0.0924 437,498
Apr 24 2024 0.093 0.0014 1.53% 0.093 0.0978 0.0929 2,871,103
Apr 23 2024 0.0916 0.0021 2.35% 0.0905 0.0953 0.089 3,307,967
Apr 22 2024 0.0895 -0.0001 -0.11% 0.0886 0.0906 0.0886 1,480,101
Apr 19 2024 0.0896 -0.0014 -1.54% 0.09 0.0904 0.0888 669,919
Apr 18 2024 0.091 0.0007 0.78% 0.0895 0.0918 0.0891 1,435,144
Apr 17 2024 0.0903 -0.0001 -0.11% 0.0916 0.0916 0.0894 1,112,481
Apr 16 2024 0.0904 -0.0026 -2.80% 0.093 0.0932 0.0893 1,623,005
Apr 15 2024 0.093 -0.0021 -2.21% 0.0941 0.0951 0.0924 339,320
Apr 12 2024 0.0951 0.0001 0.11% 0.0969 0.0969 0.094 718,697
Apr 11 2024 0.095 -0.0007 -0.73% 0.0967 0.0967 0.0945 937,020
Apr 10 2024 0.0957 -0.0004 -0.42% 0.0978 0.098 0.0952 530,535
Apr 09 2024 0.0961 -0.0023 -2.34% 0.0968 0.0993 0.0961 776,079
Apr 08 2024 0.0984 0.0016 1.65% 0.0963 0.10 0.0963 613,282
Apr 05 2024 0.0968 -0.0007 -0.72% 0.0972 0.0976 0.0954 1,067,300
Apr 04 2024 0.0975 -0.0021 -2.11% 0.0996 0.1006 0.0958 1,138,046
Apr 03 2024 0.0996 -0.0004 -0.40% 0.1034 0.104 0.0972 4,664,685
Apr 02 2024 0.10 0.0116 13.12% 0.0897 0.1082 0.0897 7,594,599
Mar 28 2024 0.0884 -0.0006 -0.67% 0.0881 0.09 0.0871 2,024,836
Mar 27 2024 0.089 -0.0012 -1.33% 0.0904 0.0926 0.087 3,659,432
Mar 26 2024 0.0902 -0.0007 -0.77% 0.0905 0.0909 0.0899 1,231,821
Mar 25 2024 0.0909 -0.0002 -0.22% 0.0917 0.0918 0.0901 2,505,680
Mar 22 2024 0.0911 -0.0004 -0.44% 0.0912 0.0922 0.0909 1,401,778
Mar 21 2024 0.0915 -0.0008 -0.87% 0.0925 0.0932 0.091 917,110
Mar 20 2024 0.0923 -0.0007 -0.75% 0.0929 0.094 0.0911 1,195,315
Mar 19 2024 0.093 -0.0005 -0.53% 0.0935 0.0947 0.0929 832,922
Mar 18 2024 0.0935 0.0003 0.32% 0.0921 0.0948 0.0918 1,255,560
Mar 15 2024 0.0932 0.0012 1.30% 0.0936 0.0976 0.0926 3,188,496
Mar 14 2024 0.092 -0.0038 -3.97% 0.0992 0.0992 0.092 2,283,223
Mar 13 2024 0.0958 -0.0006 -0.62% 0.096 0.0984 0.0943 2,016,343
Mar 12 2024 0.0964 -0.0036 -3.60% 0.099 0.0997 0.0925 5,457,578
Mar 11 2024 0.10 -0.0058 -5.48% 0.1042 0.105 0.0981 5,450,429
Mar 08 2024 0.1058 0.0002 0.19% 0.1046 0.1064 0.1032 2,980,250
Mar 07 2024 0.1056 -0.0012 -1.12% 0.1072 0.1072 0.1036 1,138,795
Mar 06 2024 0.1068 0.0008 0.75% 0.1056 0.1078 0.1056 574,765
Mar 05 2024 0.106 0.0008 0.76% 0.106 0.1076 0.105 1,286,367
Mar 04 2024 0.1052 -0.0018 -1.68% 0.1072 0.1074 0.1052 1,067,014
Mar 01 2024 0.107 0.0006 0.56% 0.107 0.1076 0.106 1,346,061
Feb 29 2024 0.1064 -0.0016 -1.48% 0.107 0.108 0.1064 1,214,157
Feb 28 2024 0.108 -0.0004 -0.37% 0.109 0.109 0.107 712,733
Feb 27 2024 0.1084 -0.0004 -0.37% 0.1074 0.1088 0.1074 948,095
Feb 26 2024 0.1088 -0.0016 -1.45% 0.1082 0.1094 0.1066 2,989,283
Feb 23 2024 0.1104 0.0026 2.41% 0.1102 0.111 0.1092 877,133
Feb 22 2024 0.1078 -0.0018 -1.64% 0.109 0.1096 0.1078 1,899,246
Feb 21 2024 0.1096 -0.0004 -0.36% 0.1106 0.1106 0.1088 1,040,797
Feb 20 2024 0.11 -0.0012 -1.08% 0.1106 0.1122 0.11 644,067
Feb 19 2024 0.1112 0.00 0.00% 0.1112 0.1118 0.1102 238,613

Your Recent History

BIT
TES
Tesmec
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

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

© 2024 ADVFN PLC - All Rights Reserved