Italia markets close in 7 hours 52 minutes

Directa S.I.M.p.A. (D.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
3,71000,0000 (0,00%)
In data: 05:20PM CEST. Mercato aperto.
Periodo di tempo:
18 lug 2023 - 18 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 lug 20243,66003,73003,65003,71003,710035.500
16 lug 20243,63003,69003,62003,64003,640020.500
15 lug 20243,66003,66003,66003,66003,66002.000
12 lug 20243,66003,69003,66003,69003,690023.500
11 lug 20243,58003,69003,58003,69003,690022.500
10 lug 20243,55003,60003,54003,57003,570017.500
09 lug 20243,55003,57003,54003,55003,550018.000
08 lug 20243,55003,58003,55003,58003,580011.000
05 lug 20243,55003,58003,54003,55003,550040.000
04 lug 20243,56003,58003,56003,58003,580026.500
03 lug 20243,54003,57003,54003,57003,57007.500
02 lug 20243,48003,53003,47003,53003,53002.500
01 lug 20243,51003,52003,47003,51003,510010.000
28 giu 20243,47003,50003,46003,50003,50008.000
27 giu 20243,55003,56003,40003,51003,510067.500
26 giu 20243,59003,63003,59003,59003,59008.000
25 giu 20243,63003,64003,57003,57003,570010.000
24 giu 20243,60003,64003,60003,60003,60008.500
21 giu 20243,65003,65003,64003,64003,64006.000
20 giu 20243,61003,63003,60003,60003,60008.500
19 giu 20243,61003,61003,60003,60003,60001.000
18 giu 20243,56003,60003,54003,59003,590011.000
17 giu 20243,58003,59003,56003,59003,59003.000
14 giu 20243,58003,58003,54003,58003,58008.500
13 giu 20243,60003,60003,56003,56003,56004.000
12 giu 20243,60003,60003,56003,60003,60005.000
11 giu 20243,59003,59003,53003,57003,57008.500
10 giu 20243,62003,62003,57003,60003,60002.500
07 giu 20243,62003,63003,54003,60003,600015.000
06 giu 20243,63003,64003,60003,64003,640012.500
05 giu 20243,60003,67003,58003,62003,620022.000
04 giu 20243,60003,60003,57003,57003,57007.000
03 giu 20243,59003,62003,59003,60003,60005.500
31 mag 20243,56003,58003,55003,56003,560045.000
30 mag 20243,49003,63003,49003,55003,550099.000
29 mag 20243,61003,61003,49003,49003,490029.000
28 mag 20243,66003,70003,60003,64003,640032.000
27 mag 20243,69003,71003,65003,68003,680041.000
24 mag 20243,83003,84003,67003,67003,670066.500
23 mag 20243,88003,93003,86003,88003,880019.000
22 mag 20243,95003,99003,84003,90003,900051.000
21 mag 20243,98003,99003,94003,96003,960013.500
20 mag 20243,97004,00003,97003,98003,980014.000
17 mag 20244,01004,02003,98003,99003,990027.500
16 mag 20244,00004,03004,00004,01004,010034.000
15 mag 20244,02004,03003,98004,00004,000030.500
14 mag 20243,99004,03003,95004,03004,030068.500
13 mag 20243,98004,03003,96004,03004,030035.000
13 mag 20240.17 Dividendo
10 mag 20244,02004,15003,97004,15003,980067.000
09 mag 20243,98004,01003,95004,01003,845729.500
08 mag 20243,97003,98003,97003,98003,81705.500
07 mag 20243,98003,98003,94003,98003,81708.000
06 mag 20243,98003,98003,95003,98003,81707.000
03 mag 20243,97003,97003,94003,97003,807421.500
02 mag 20243,96003,97003,92003,96003,797820.500
30 apr 20243,93003,96003,92003,96003,797813.000
29 apr 20243,95003,96003,84003,96003,797829.000
26 apr 20243,92003,95003,88003,95003,788210.000
25 apr 20243,86003,93003,85003,93003,769015.000
24 apr 20243,88003,92003,80003,90003,740220.500
23 apr 20243,81003,89003,81003,89003,730713.000
22 apr 20243,79003,88003,77003,81003,653923.000
19 apr 20243,78003,79003,74003,79003,634710.000
18 apr 20243,76003,79003,75003,78003,625220.500
17 apr 20243,77003,77003,69003,76003,60608.500
16 apr 20243,76003,76003,72003,74003,58687.000
15 apr 20243,76003,76003,72003,76003,60605.000
12 apr 20243,71003,77003,71003,74003,586820.000
11 apr 20243,71003,73003,70003,73003,57724.500
10 apr 20243,75003,78003,70003,74003,586813.500
09 apr 20243,71003,77003,70003,71003,55809.000
08 apr 20243,76003,76003,73003,73003,57723.000
05 apr 20243,68003,75003,64003,75003,596420.500
04 apr 20243,74003,77003,71003,74003,58687.500
03 apr 20243,62003,74003,62003,71003,558042.500
02 apr 20243,62003,63003,58003,63003,48137.000
28 mar 20243,54003,62003,52003,61003,462120.500
27 mar 20243,56003,56003,50003,54003,395018.000
26 mar 20243,53003,55003,49003,55003,404623.000
25 mar 20243,58003,59003,50003,51003,366225.000
22 mar 20243,53003,58003,45003,58003,433362.000
21 mar 20243,48003,59003,35003,55003,4046158.500
20 mar 20243,48003,48003,47003,48003,33743.500
19 mar 20243,48003,49003,44003,47003,32798.000
18 mar 20243,48003,49003,44003,49003,347011.500
15 mar 20243,49003,49003,49003,49003,3470-
14 mar 20243,45003,49003,45003,49003,347015.500
13 mar 20243,46003,47003,43003,45003,30874.000
12 mar 20243,45003,46003,45003,46003,31831.500
11 mar 20243,45003,45003,38003,41003,270318.000
08 mar 20243,47003,47003,42003,46003,31837.500
07 mar 20243,43003,46003,43003,44003,29912.000
06 mar 20243,45003,47003,42003,47003,327910.000
05 mar 20243,39003,49003,38003,45003,308737.500
04 mar 20243,43003,45003,40003,41003,27034.000
01 mar 20243,43003,43003,40003,42003,27991.500
29 feb 20243,44003,46003,38003,40003,260711.000
28 feb 20243,43003,45003,43003,43003,28952.500
27 feb 20243,48003,48003,43003,43003,28952.500
*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...