DAL.MI - Datalogic S.p.A.

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 giu 201831,7532,0031,3531,6531,6536.136
15 giu 201832,6532,8031,7531,7531,7551.909
14 giu 201832,7532,8532,0532,5532,5551.087
13 giu 201831,6033,0031,6032,8032,8090.419
12 giu 201831,0031,8530,9531,7531,7545.516
11 giu 201830,6531,3530,6531,1031,1035.072
08 giu 201830,9031,1030,4030,6030,6062.438
07 giu 201831,2531,4030,8531,1031,1075.533
06 giu 201830,5531,2530,4531,1531,1565.761
05 giu 201830,2531,4530,2530,7030,7064.718
04 giu 201830,5030,5029,9530,4530,45110.593
01 giu 201830,0030,6029,8530,1030,1080.414
31 mag 2018------
30 mag 201829,1530,1029,1529,8529,8575.461
29 mag 201829,7530,0028,7029,1529,1586.496
28 mag 201830,5030,7529,6529,8529,8564.016
28 mag 20180.5 Dividendo
25 mag 201830,1531,4529,9030,4529,95126.030
24 mag 201829,9030,5029,3529,8529,3691.738
23 mag 201829,9029,9528,8029,7029,21122.008
22 mag 201830,2030,5529,5029,7529,2699.943
21 mag 201829,9530,9529,9030,2029,70124.352
18 mag 201830,6030,7529,6029,9529,46180.557
17 mag 201830,3531,2030,0530,3529,85129.621
16 mag 201831,1531,1530,0530,0529,56124.342
15 mag 201831,0531,5030,5030,8530,3495.586
14 mag 201831,2531,4530,7031,4530,93106.915
11 mag 201831,2032,0030,8031,2530,74128.225
10 mag 201829,8032,1029,8031,7031,18418.696
09 mag 201827,7529,1527,4529,0028,52158.321
08 mag 201828,6028,6027,2027,9027,44151.870
07 mag 201827,4528,7027,3028,4527,9861.220
04 mag 201827,3527,7027,3027,4527,0092.771
03 mag 201827,6527,9027,0527,0526,6157.574
02 mag 201826,7028,3026,6527,7527,29216.784
30 apr 201826,6527,0526,1526,5026,0681.288
27 apr 201827,2527,2526,5526,7026,2671.401
26 apr 201827,6027,6026,6027,2526,80133.488
25 apr 201827,2527,6526,9027,6027,1572.905
24 apr 201826,3027,6026,3027,6027,15103.484
23 apr 201826,1526,7026,1526,6526,2164.755
20 apr 201826,2026,3526,0026,0525,6282.883
19 apr 201826,3526,7526,1026,2025,7754.621
18 apr 201826,6026,8526,1026,5026,0670.520
17 apr 201826,1027,3025,8526,6026,16222.077
16 apr 201826,3026,7025,8526,0025,5777.643
13 apr 201825,7026,3525,6526,3525,92118.900
12 apr 201826,7526,8525,5025,6525,23241.719
11 apr 201827,3027,3526,3026,8026,36220.126
10 apr 201826,9028,1026,7527,5527,10324.928
09 apr 201826,6027,3526,3526,7026,26313.825
06 apr 201826,1526,6026,0526,6026,16157.254
05 apr 201825,5526,4525,5026,0525,62247.983
04 apr 201824,2525,4024,2025,1524,74285.174
03 apr 201825,4525,9524,2024,2023,80302.204
29 mar 201825,3025,8024,2025,4525,03276.084
28 mar 201824,7525,6524,1025,3524,93184.140
27 mar 201826,3526,8024,7024,8024,39266.590
26 mar 201826,4027,2025,1025,9525,52292.389
23 mar 201828,6528,7026,4526,5026,06314.750
22 mar 201829,2029,2027,2528,9528,47320.528
21 mar 201831,4031,4529,1029,1028,62427.636
20 mar 201831,2032,6531,2032,5532,0249.145
19 mar 201832,1032,4531,1531,1530,6427.104
16 mar 201832,5532,5531,7532,0031,4792.148
15 mar 201831,3532,2531,3032,1531,6233.588
14 mar 201831,1531,3530,9031,2530,7472.916
13 mar 201832,1032,7031,2031,2030,6937.181
12 mar 201832,1032,3031,5032,3031,7735.906
09 mar 201830,8532,2530,8532,2531,7246.363
08 mar 201831,0531,3530,7031,1030,5953.699
07 mar 201829,9531,1529,9031,1030,5967.634
06 mar 201830,2030,8030,0030,1029,6187.736
05 mar 201828,7030,4028,3530,0029,5165.897
02 mar 201829,1029,2528,6028,7028,2339.786
01 mar 201830,3530,6529,2029,3028,8273.185
28 feb 201831,0531,1030,3030,7030,2035.006
27 feb 201831,2531,4030,8531,0030,4925.607
26 feb 201831,0031,6530,9031,3030,7940.990
23 feb 201830,7031,1030,4530,8530,3434.283
22 feb 201830,5031,1530,5030,8030,2937.336
21 feb 201831,4031,4030,6030,8530,3469.127
20 feb 201831,0531,3030,9031,1530,6418.173
19 feb 201831,9031,9030,7030,9530,4422.053
16 feb 201831,1531,6031,1031,6031,0837.116
15 feb 201831,2531,5530,8531,4030,8853.926
14 feb 201830,0531,3029,8531,2530,7499.392
13 feb 201829,7030,4029,2530,0529,5666.522
12 feb 201829,6529,9529,3029,4528,9754.416
09 feb 201830,1030,3529,2529,3028,8255.792
08 feb 201831,5531,5530,0030,2529,75164.269
07 feb 201831,0031,9030,3531,4530,93122.505
06 feb 201830,4031,1028,5530,6030,10154.346
05 feb 201831,3031,3030,3530,8030,2950.935
02 feb 201832,1532,6531,2031,2030,6934.643
01 feb 201832,4032,8032,0032,3031,7738.778
31 gen 201832,8532,9531,9532,1531,6251.495
30 gen 201833,5533,9032,6032,7032,1652.915
29 gen 201832,8533,8532,8033,6533,1050.128
26 gen 201833,1533,2032,5532,9532,4191.877
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità