Vai alla ricerca.
 FTSE MIB Su0,74%

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
2,24 Gi 0,09(3,78%) 17:25
Aggiungi al portafoglio
Dati storiciTrova Dati storici per:
IMPOSTA PERIODO
Es. Gen 1, 2010
Primo | Indietro | | Ultimo
VALORI
DataAperturaMassimoMinimoChiusuraVolumeChiusura aggiustata*
1 mag 20152,332,332,332,3302,33
30 apr 20152,312,332,192,3313.9002,33
29 apr 20152,372,372,312,324.1002,32
28 apr 20152,372,452,372,371.7002,37
27 apr 20152,352,472,352,4111.0002,41
24 apr 20152,402,402,322,395.6002,39
23 apr 20152,432,442,402,403.3002,40
22 apr 20152,462,462,372,417.0002,41
21 apr 20152,412,532,412,497.5002,49
20 apr 20152,492,502,442,501.4002,50
17 apr 20152,502,502,422,438.7002,43
16 apr 20152,502,502,502,502.0002,50
15 apr 20152,552,552,502,508.1002,50
14 apr 20152,522,522,502,508.3002,50
13 apr 20152,532,552,522,528.5002,52
10 apr 20152,542,682,522,5336.1002,53
9 apr 20152,572,602,532,5614.6002,56
8 apr 20152,552,582,462,5717.0002,57
7 apr 20152,602,602,502,5526.0002,55
6 apr 20152,572,572,572,5702,57
3 apr 20152,572,572,572,5702,57
2 apr 20152,602,692,562,5736.3002,57
1 apr 20152,482,712,482,5487.9002,54
31 mar 20152,542,582,402,4642.5002,46
30 mar 20152,652,822,502,54111.5002,54
27 mar 20152,312,622,302,5798.3002,57
26 mar 20152,342,342,302,3111.7002,31
25 mar 20152,322,482,322,3331.4002,33
24 mar 20152,262,392,242,3644.8002,36
23 mar 20152,342,402,312,378.4002,37
20 mar 20152,342,402,342,375.5002,37
19 mar 20152,402,422,332,356.0002,35
18 mar 20152,422,482,392,402.7002,40
17 mar 20152,382,432,382,422.5002,42
16 mar 20152,422,502,402,4211.5002,42
13 mar 20152,522,522,432,4316.5002,43
12 mar 20152,462,542,412,4432.4002,44
11 mar 20152,432,492,402,424.6002,42
10 mar 20152,422,482,422,437.7002,43
9 mar 20152,412,502,402,4211.3002,42
6 mar 20152,452,492,402,4110.4002,41
5 mar 20152,502,502,382,4518.4002,45
4 mar 20152,492,522,492,502.6002,50
3 mar 20152,562,582,502,5011.6002,50
2 mar 20152,522,542,522,5315.2002,53
27 feb 20152,602,652,582,589.1002,58
26 feb 20152,592,652,582,606.0002,60
25 feb 20152,572,652,572,659.8002,65
24 feb 20152,652,652,562,6517.7002,65
23 feb 20152,562,652,512,6413.9002,64
20 feb 20152,632,642,532,5410.6002,54
19 feb 20152,562,652,502,6342.5002,63
18 feb 20152,602,722,582,5828.7002,58
17 feb 20152,752,752,622,6229.2002,62
16 feb 20152,742,762,582,6033.2002,60
13 feb 20152,752,802,612,6942.4002,69
12 feb 20152,832,862,702,7542.6002,75
11 feb 20152,782,782,572,5827.4002,58
10 feb 20152,792,932,652,7394.9002,73
9 feb 20152,913,052,702,84178.0002,84
6 feb 20152,332,652,332,6563.7002,65
5 feb 20152,272,492,252,3328.0002,33
4 feb 20152,202,352,132,1828.8002,18
3 feb 20152,242,272,112,1310.7002,13
2 feb 20152,102,172,092,172.4002,17
30 gen 20152,122,182,092,158.6002,15
* Prezzo di chiusura aggiustato per dividendi e split.
Primo | Indietro | | Ultimo

Scarica in foglio di calcolo

Valuta in EUR.