Vai alla ricerca.
 FTSE MIB Gi0,35%

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
0,52 Gi 0,02(3,61%) 17:35
Dati storiciTrova Dati storici per:
IMPOSTA PERIODO
Es. Gen 1, 2010
Primo | Indietro | | Ultimo
VALORI
DataAperturaMassimoMinimoChiusuraVolumeChiusura aggiustata*
22 feb 20170,580,580,540,54136.8000,54
21 feb 20170,580,580,550,56212.0000,56
20 feb 20170,560,580,560,58103.4000,58
17 feb 20170,590,590,570,57151.2000,57
16 feb 20170,590,600,580,5889.7000,58
15 feb 20170,600,630,570,59525.4000,59
14 feb 20170,570,610,570,59320.3000,59
13 feb 20170,620,630,570,59404.0000,59
10 feb 20170,620,640,600,61215.1000,61
9 feb 20170,650,670,620,62433.5000,62
8 feb 20170,620,670,620,63698.1000,63
7 feb 20170,610,670,600,61412.7000,61
6 feb 20170,630,630,610,6181.0000,61
3 feb 20170,630,630,610,62293.6000,62
2 feb 20170,670,670,630,63210.5000,63
1 feb 20170,670,720,620,67741.8000,67
31 gen 20170,700,740,620,63563.7000,63
30 gen 20170,820,820,700,70713.4000,70
27 gen 20170,890,900,790,81447.3000,81
26 gen 20170,960,960,880,88391.7000,88
25 gen 20170,910,940,890,91120.2000,91
24 gen 20170,980,980,900,91305.8000,91
23 gen 20170,980,990,930,95267.1000,95
20 gen 20171,011,050,970,99363.3000,99
19 gen 20171,011,111,001,00740.4001,00
18 gen 20171,061,061,001,00238.1001,00
17 gen 20171,051,061,011,05103.9001,05
16 gen 20171,081,101,051,0696.4001,06
13 gen 20171,151,151,081,08185.5001,08
12 gen 20171,161,161,101,1084.8001,10
11 gen 20171,181,221,151,1671.2001,16
10 gen 20171,211,241,151,18140.7001,18
9 gen 20171,221,221,131,1760.6001,17
6 gen 20171,191,251,191,2033.7001,20
5 gen 20171,181,271,181,20172.6001,20
4 gen 20171,191,211,181,1816.4001,18
3 gen 20171,221,241,181,2099.5001,20
2 gen 20171,231,271,161,2352.0001,23
30 dic 20161,241,241,241,24201.9001,24
29 dic 20161,291,501,271,31325.1001,31
28 dic 20161,161,281,131,28181.2001,28
27 dic 20161,111,151,091,1222.8001,12
26 dic 20161,111,111,111,1101,11
23 dic 20161,131,131,111,113.7001,11
22 dic 20161,101,181,101,119.0001,11
21 dic 20161,101,191,101,1438.6001,14
20 dic 20161,131,141,131,145.0001,14
19 dic 20161,141,141,081,1228.7001,12
16 dic 20161,131,141,131,1410.2001,14
15 dic 20161,111,111,111,1101,11
14 dic 20161,121,121,101,117.8001,11
13 dic 20161,141,141,141,1401,14
12 dic 20161,141,141,141,143.5001,14
9 dic 20161,101,101,101,1001,10
8 dic 20161,141,141,101,103.3001,10
7 dic 20161,091,141,091,141.4001,14
6 dic 20161,061,181,061,187.2001,18
5 dic 20161,051,121,051,123.1001,12
2 dic 20161,101,101,101,107001,10
1 dic 20161,091,091,091,093.2001,09
30 nov 20161,141,141,091,093.6001,09
29 nov 20161,141,141,141,1401,14
28 nov 20161,101,141,101,145001,14
25 nov 20161,091,111,091,1014.1001,10
24 nov 20161,161,161,161,1601,16
23 nov 20161,091,161,091,167.6001,16
* Prezzo di chiusura aggiustato per dividendi e split.
Primo | Indietro | | Ultimo

Scarica in foglio di calcolo

Valuta in EUR.