Vai alla ricerca.
 FTSE MIB Gi0,97%

Scheda DMA.MI

Quotazioni

Derivati

  • Warrants
  • Prodotti finanziari

Grafici

Informazioni

Azienda

Elenco analisti

Proprietà

  • Maggiori azionisti
  • Transazioni insiders
  • Elenco insider

Dati finanziari


DMAIL GROUP S.p.A. (DMA.MI)

-Milan
1,42 Gi 0,04(2,67%) 17:12
Dati storiciTrova Dati storici per:
IMPOSTA PERIODO
Es. Gen 1, 2010
Primo | Indietro | | Ultimo
VALORI
DataAperturaMassimoMinimoChiusuraVolumeChiusura aggiustata*
29 apr 20161,461,461,461,462001,46
28 apr 20161,481,481,401,457.5001,45
27 apr 20161,441,441,381,4410.2001,44
26 apr 20161,491,491,441,4411.5001,44
25 apr 20161,461,571,461,483.8001,48
22 apr 20161,441,521,441,529.9001,52
21 apr 20161,551,571,501,503.1001,50
20 apr 20161,581,581,431,5715.7001,57
19 apr 20161,451,601,451,5824.6001,58
18 apr 20161,401,401,401,402.5001,40
15 apr 20161,411,451,391,447.5001,44
14 apr 20161,451,451,451,4501,45
13 apr 20161,431,451,391,459.1001,45
12 apr 20161,451,501,381,3822.2001,38
11 apr 20161,391,451,391,4210.8001,42
8 apr 20161,501,501,501,506001,50
7 apr 20161,501,501,501,502.2001,50
6 apr 20161,471,511,471,511.3001,51
5 apr 20161,451,471,401,471.1001,47
4 apr 20161,481,481,481,482.3001,48
1 apr 20161,511,521,481,482.8001,48
31 mar 20161,551,551,551,5501,55
30 mar 20161,551,601,501,553.7001,55
29 mar 20161,581,581,551,556.0001,55
28 mar 20161,551,551,551,5501,55
25 mar 20161,551,551,551,5501,55
24 mar 20161,561,561,501,557.5001,55
23 mar 20161,691,691,691,695001,69
22 mar 20161,611,691,551,697.9001,69
21 mar 20161,651,681,651,684.6001,68
18 mar 20161,701,701,611,702.3001,70
17 mar 20161,781,781,641,708.1001,70
16 mar 20161,781,801,701,7816.8001,78
15 mar 20161,681,701,651,7015.9001,70
14 mar 20161,581,731,581,6525.7001,65
11 mar 20161,511,631,511,593.0001,59
10 mar 20161,541,551,501,504.0001,50
9 mar 20161,571,601,541,561.8001,56
8 mar 20161,601,601,531,605.8001,60
7 mar 20161,611,651,591,652.3001,65
4 mar 20161,711,721,701,703.4001,70
3 mar 20161,771,781,701,716.7001,71
2 mar 20161,761,801,721,7418.8001,74
1 mar 20161,861,861,771,857.0001,85
29 feb 20162,002,001,851,868.2001,86
26 feb 20161,852,011,851,9045.6001,90
25 feb 20162,002,001,731,8556.3001,85
24 feb 20162,112,161,911,9341.3001,93
23 feb 20161,571,731,551,7312.5001,73
22 feb 20161,401,451,401,433.8001,43
19 feb 20161,361,391,331,375.1001,37
18 feb 20161,481,551,311,3140.7001,31
17 feb 20161,231,341,231,338.4001,33
16 feb 20161,201,221,201,222.3001,22
15 feb 20161,151,231,111,209.9001,20
12 feb 20161,101,101,101,104.0001,10
11 feb 20161,381,381,381,3801,38
10 feb 20161,381,381,311,3815.0001,38
9 feb 20161,481,481,311,315.5001,31
8 feb 20161,501,501,411,477.8001,47
5 feb 20161,601,601,601,6001,60
4 feb 20161,551,601,551,603.1001,60
3 feb 20161,501,501,501,502001,50
2 feb 20161,701,701,701,7001,70
1 feb 20161,701,701,701,701.6001,70
29 gen 20161,701,751,701,702.5001,70
* Prezzo di chiusura aggiustato per dividendi e split.
Primo | Indietro | | Ultimo

Scarica in foglio di calcolo

Valuta in EUR.