Italia markets open in 3 hours 2 minutes

Diasorin SpA (34D.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
90,32+3,74 (+4,32%)
Alla chiusura: 08:02AM CEST
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 apr 202490,3290,3290,3290,3290,3250
17 apr 202486,5886,5886,5886,5886,58-
16 apr 202486,1686,1686,1686,1686,16-
15 apr 202486,5286,5286,5286,5286,52-
12 apr 202487,5887,5887,5887,5887,58-
11 apr 202486,4286,4286,4286,4286,42-
10 apr 202488,6288,6288,6288,6288,62-
09 apr 202484,6084,6084,6084,6084,60-
08 apr 202483,2283,2283,2283,2283,22-
05 apr 202483,2083,2083,2083,2083,20-
04 apr 202485,3485,3485,3485,3485,34-
03 apr 202486,0086,0086,0086,0086,00-
02 apr 202489,3089,3089,3089,3089,30-
28 mar 202488,3888,3888,3888,3888,38-
27 mar 202487,0287,0287,0287,0287,02-
26 mar 202487,1087,1087,1087,1087,10-
25 mar 202487,6287,6287,6287,6287,62-
22 mar 202488,4288,4288,4288,4288,42-
21 mar 202491,5491,5491,5491,5491,54-
20 mar 202493,5693,5693,5693,5693,56-
19 mar 202492,8092,8092,8092,8092,80-
18 mar 202491,7891,7891,7891,7891,78-
15 mar 202495,0695,0695,0695,0695,06-
14 mar 202495,3295,3295,3295,3295,32-
13 mar 202496,3296,3296,3296,3296,32-
12 mar 202494,5094,5094,5094,5094,50-
11 mar 202496,0696,0696,0696,0696,06-
08 mar 202494,6094,6094,6094,6094,60-
07 mar 202493,1893,1893,1893,1893,18-
06 mar 202492,4892,4892,4892,4892,48-
05 mar 202492,9892,9892,9892,9892,98-
04 mar 202491,9491,9491,9491,9491,94-
01 mar 202493,0493,0493,0493,0493,04-
29 feb 202493,7893,7893,7893,7893,78-
28 feb 202494,9294,9294,9294,9294,92-
27 feb 202495,1895,1895,1895,1895,18-
26 feb 202492,1292,1292,1292,1292,12-
23 feb 202492,8892,8892,8892,8892,88-
22 feb 202493,0693,0693,0693,0693,06-
21 feb 202491,9291,9291,9291,9291,92-
20 feb 202488,7888,7888,7888,7888,78-
19 feb 202489,3889,3889,3889,3889,38-
16 feb 202489,1089,1089,1089,1089,10-
15 feb 202486,6086,6086,6086,6086,60-
14 feb 202486,0086,0086,0086,0086,00-
13 feb 202487,1287,1287,1287,1287,12-
12 feb 202487,1887,1887,1887,1887,18-
09 feb 202485,6485,6485,6485,6485,64-
08 feb 202486,6686,6686,6686,6686,66-
07 feb 202484,7484,7484,7484,7484,74-
06 feb 202484,7684,7684,7684,7684,76-
05 feb 202484,1284,1284,1284,1284,12-
02 feb 202484,9884,9884,9884,9884,98-
01 feb 202484,7084,7084,7084,7084,70-
31 gen 202485,2285,2285,2285,2285,22-
30 gen 202486,3086,3086,3086,3086,30-
29 gen 202485,5485,5485,5485,5485,54-
26 gen 202483,8883,8883,8883,8883,88-
25 gen 202484,0284,0284,0284,0284,02-
24 gen 202485,2285,2285,2285,2285,22-
23 gen 202484,1084,1084,1084,1084,10-
22 gen 202484,8484,8484,8484,8484,84-
19 gen 202485,4485,4485,4485,4485,44-
18 gen 202485,5285,5285,5285,5285,52-
17 gen 202486,1286,1286,1286,1286,12-
16 gen 202487,2887,2887,2887,2887,28-
15 gen 202489,7889,7889,7889,7889,78-
12 gen 202489,7889,7889,7889,7889,78-
11 gen 202490,8090,8090,8090,8090,80-
10 gen 202490,5090,5090,5090,5090,50-
09 gen 202490,6290,6290,6290,6290,62-
08 gen 202489,0489,0489,0489,0489,04-
05 gen 202488,1888,1888,1888,1888,18-
04 gen 202489,9489,9489,9489,9489,94-
03 gen 202492,9692,9692,9692,9692,96-
02 gen 202492,9092,9092,9092,9092,90-
29 dic 202393,1693,6093,1693,6093,60-
28 dic 202393,2293,2293,2293,2293,22-
27 dic 202392,8292,8292,8292,8292,82-
22 dic 202391,7291,7291,7291,7291,72-
21 dic 202390,3890,3890,3890,3890,38-
20 dic 202390,7490,7490,7490,7490,74-
19 dic 202389,8689,8689,8689,8689,86-
18 dic 202391,3291,3291,3291,3291,32-
15 dic 202396,8896,8896,8896,8896,88-
14 dic 202388,7088,7088,7088,7088,70-
13 dic 202388,6088,6088,6088,6088,60-
12 dic 202389,1289,1289,1289,1289,12-
11 dic 202390,0890,0890,0890,0890,08-
08 dic 202391,0691,0691,0691,0691,06-
07 dic 202390,7490,7490,7490,7490,74-
06 dic 202386,7686,7686,7686,7686,76-
05 dic 202384,9284,9284,9284,9284,92-
04 dic 202386,0086,0086,0086,0086,00-
01 dic 202386,1486,1486,1486,1486,14-
30 nov 202385,6885,6885,6885,6885,68-
29 nov 202384,6284,6284,6284,6284,62-
28 nov 202386,9086,9086,9086,9086,90-
27 nov 202387,4887,4887,4887,4887,48-
24 nov 202387,5287,5287,5287,5287,52-
*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...