Italia markets closed

d'Amico International Shipping S.A. (DIS.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
6,37-0,05 (-0,70%)
Alla chiusura: 05:39PM CET
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 20246,456,466,366,376,37163.294
27 mar 20246,686,696,416,416,41321.716
26 mar 20246,706,926,606,616,61467.345
25 mar 20246,606,746,356,676,671.056.493
22 mar 20246,156,826,156,686,681.581.236
21 mar 20246,266,266,156,226,22268.739
20 mar 20246,186,266,066,246,24430.493
19 mar 20246,316,316,116,186,18312.067
18 mar 20246,396,486,166,246,24417.783
15 mar 20246,276,556,156,476,47715.791
14 mar 20246,386,556,076,186,18581.167
13 mar 20246,236,406,236,376,37295.994
12 mar 20246,266,266,076,236,23219.878
11 mar 20246,196,206,036,166,16297.732
08 mar 20246,286,306,206,266,26128.327
07 mar 20246,276,386,226,226,22117.755
06 mar 20246,286,356,266,276,27101.153
05 mar 20246,116,366,066,286,28314.381
04 mar 20246,226,286,126,136,13161.777
01 mar 20246,356,356,156,226,22236.764
29 feb 20246,326,366,186,366,36306.479
28 feb 20246,126,446,076,326,32502.985
27 feb 20246,206,256,076,126,12164.092
26 feb 20246,086,186,056,186,18225.130
23 feb 20245,986,115,986,076,07220.154
22 feb 20246,106,185,975,975,97190.391
21 feb 20246,086,095,936,096,09288.061
20 feb 20246,266,286,076,086,08223.556
19 feb 20246,356,356,166,346,34190.336
16 feb 20246,256,496,246,326,32385.568
15 feb 20246,246,286,076,256,25207.999
14 feb 20246,146,246,076,206,20138.172
13 feb 20246,106,166,016,106,10223.868
12 feb 20245,856,095,826,056,05268.807
09 feb 20245,885,895,765,855,85296.079
08 feb 20245,755,925,755,885,88255.575
07 feb 20246,026,025,765,815,81306.154
06 feb 20245,946,055,935,975,97198.984
05 feb 20246,196,215,955,975,97243.770
02 feb 20246,206,226,036,136,13469.573
01 feb 20246,196,356,066,256,25203.985
31 gen 20246,366,396,206,206,20197.786
30 gen 20246,436,436,266,366,36185.239
29 gen 20246,356,556,346,416,41470.680
26 gen 20246,396,396,266,296,29261.111
25 gen 20246,336,496,326,386,38377.856
24 gen 20246,146,396,146,376,37344.087
23 gen 20246,246,246,036,146,14180.647
22 gen 20246,286,286,066,176,17256.457
19 gen 20246,266,316,186,206,20368.893
18 gen 20246,186,276,126,186,18247.195
17 gen 20245,946,165,896,166,16254.299
16 gen 20245,856,055,645,985,98355.528
15 gen 20245,735,795,685,795,79180.752
12 gen 20245,745,825,615,745,74642.780
11 gen 20245,925,925,615,615,61287.003
10 gen 20245,935,985,855,855,85150.288
09 gen 20245,845,995,825,935,93152.990
08 gen 20246,006,055,845,875,87266.874
05 gen 20246,006,005,815,985,98469.107
04 gen 20245,906,155,905,995,99336.696
03 gen 20245,825,905,735,895,89328.014
02 gen 20245,725,845,685,835,83589.477
29 dic 20235,705,745,625,655,65181.843
28 dic 20235,895,895,745,755,75162.619
27 dic 20236,206,205,865,905,90426.753
22 dic 20236,116,236,096,146,14443.546
21 dic 20236,106,165,936,036,03376.078
20 dic 20235,886,175,856,176,17680.852
19 dic 20235,585,845,565,825,82327.812
18 dic 20235,435,785,365,675,67625.370
15 dic 20235,245,445,225,375,37396.186
14 dic 20235,085,245,015,225,22372.917
13 dic 20235,015,084,965,045,04297.012
12 dic 20235,155,245,005,055,05628.294
11 dic 20235,245,315,145,155,15645.830
08 dic 20235,265,305,235,245,24119.675
07 dic 20235,515,515,245,285,28398.478
06 dic 20235,555,555,455,465,46182.687
05 dic 20235,595,645,495,555,55224.822
04 dic 20235,655,655,475,565,56419.938
01 dic 20235,505,625,405,625,62452.236
30 nov 20235,605,645,435,435,43548.071
29 nov 20235,705,705,535,535,53369.068
28 nov 20235,515,735,475,645,64216.507
27 nov 20235,525,615,275,515,51233.346
27 nov 20230.165882 Dividendo
24 nov 20235,495,665,415,665,49429.483
23 nov 20235,515,565,455,505,34118.019
22 nov 20235,695,695,445,475,31169.794
21 nov 20235,695,715,595,625,46204.764
20 nov 20235,595,685,525,675,50224.737
17 nov 20235,465,595,465,595,42150.815
16 nov 20235,645,665,475,475,31268.867
15 nov 20235,515,685,475,685,52568.328
14 nov 20235,775,815,385,455,30836.889
13 nov 20235,605,765,575,745,57811.274
10 nov 20235,385,665,115,555,391.015.586
09 nov 20235,305,385,105,325,16326.299
08 nov 20235,145,285,095,195,04195.203
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...