Italia markets closed

Datrix S.p.A. (DATA.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,7500+0,0800 (+4,79%)
Alla chiusura: 04:35PM CEST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 20241,70001,76001,70001,75001,75007.000
25 apr 20241,67001,67001,67001,67001,67005.500
24 apr 20241,67001,67001,65001,65001,65005.500
23 apr 20241,70001,70001,67001,69001,69009.500
22 apr 20241,70001,70001,70001,70001,70004.500
19 apr 20241,67001,70501,67001,70501,70506.500
18 apr 20241,69001,74001,69001,70001,700012.000
17 apr 20241,65501,71001,65501,69001,69004.500
16 apr 20241,72001,72001,62001,68001,680064.500
15 apr 20241,78001,80001,74001,74001,740010.000
12 apr 20241,78001,80001,76001,77001,770015.500
11 apr 20241,80001,80001,80001,80001,8000500
10 apr 20241,81501,81501,80001,81001,81008.500
09 apr 20241,81501,84001,81001,81001,81007.000
08 apr 20241,80001,88001,80001,83501,835011.000
05 apr 20241,82001,82001,81001,81001,81006.500
04 apr 20241,82001,82001,80501,82001,82006.000
03 apr 20241,82001,85001,80001,84001,840028.000
02 apr 20241,95501,95501,80001,81501,815025.500
28 mar 20241,91001,92001,91001,92001,92002.000
27 mar 20241,87001,92001,85001,87001,870014.500
26 mar 20241,88001,94001,88001,90001,90008.500
25 mar 20241,82001,89001,82001,89001,89007.500
22 mar 20241,84001,89001,81001,85001,850010.500
21 mar 20241,92001,97001,87001,87001,870045.500
20 mar 20241,83001,85001,83001,85001,85009.500
19 mar 20241,84001,84001,79001,83001,830023.000
18 mar 20241,82001,87001,81001,83001,830019.500
15 mar 20241,88001,88001,82001,82001,820018.000
14 mar 20241,87001,90001,85001,85001,850022.000
13 mar 20241,94001,98001,85001,87001,870045.500
12 mar 20241,96001,96001,91001,91001,910012.500
11 mar 20241,92002,00001,89001,98001,980076.500
08 mar 20241,96001,98001,93001,95001,950017.000
07 mar 20242,04002,04001,98001,98001,98009.500
06 mar 20242,10002,10001,99002,00002,000031.000
05 mar 20242,02002,10002,02002,04002,040024.500
04 mar 20242,08002,12002,00002,04002,040025.000
01 mar 20242,06002,06001,97002,00002,000051.000
29 feb 20242,18002,20002,02002,02002,020097.000
28 feb 20242,14002,34002,14002,14002,1400390.500
27 feb 20241,83002,06001,80002,06002,0600153.000
26 feb 20241,82001,83001,79001,81001,810036.000
23 feb 20241,84001,92001,79001,80001,800053.500
22 feb 20241,75001,92001,74001,86001,860035.500
21 feb 20241,79001,79001,75001,77001,770012.000
20 feb 20241,80001,81001,80001,80001,800011.000
19 feb 20241,86001,88001,81001,82001,820010.000
16 feb 20241,86001,86001,84001,84001,84008.500
15 feb 20241,87001,89001,86001,89001,89005.000
14 feb 20241,92001,92001,88001,88001,88003.000
13 feb 20241,87001,94001,87001,90001,900017.500
12 feb 20241,79001,92001,77001,84001,840018.000
09 feb 20241,84001,88001,77001,79001,790016.500
08 feb 20241,89001,89001,86001,86001,86007.000
07 feb 20241,90001,98001,90001,90001,900017.500
06 feb 20241,89001,90001,89001,90001,90006.000
05 feb 20241,91001,93001,84001,93001,930019.500
02 feb 20241,98001,98001,90001,93001,930019.000
01 feb 20241,95001,97001,89001,96001,960015.500
31 gen 20241,93001,94001,82001,93001,930035.500
30 gen 20242,04002,06001,90001,96001,960024.500
29 gen 20242,04002,04001,99002,00002,000021.500
26 gen 20242,10002,10001,99002,08002,080028.000
25 gen 20241,99002,18001,98002,02002,0200102.000
24 gen 20241,94001,99001,94001,95001,95007.500
23 gen 20241,89001,90001,88001,90001,90006.500
22 gen 20241,96001,99001,87001,92001,920043.500
19 gen 20241,73001,98001,73001,96001,960098.500
18 gen 20241,70001,71001,60001,70001,700043.000
17 gen 20241,72001,74001,70001,73001,73008.000
16 gen 20241,76001,76001,70001,72001,720017.500
15 gen 20241,80001,83001,78001,78001,78008.000
12 gen 20241,80001,86001,78001,82001,820011.000
11 gen 20241,81001,82001,81001,82001,82003.500
10 gen 20241,83001,84001,80001,80001,800020.500
09 gen 20241,85001,92001,80001,81001,810034.500
08 gen 20241,93001,94001,79001,82001,820035.500
05 gen 20241,88001,93001,88001,93001,93003.500
04 gen 20241,87001,92001,87001,92001,92006.500
03 gen 20241,92001,92001,84001,89001,89009.000
02 gen 20241,95001,95001,87001,90001,900035.000
29 dic 20232,00002,02001,91001,95001,950052.500
28 dic 20232,06002,06002,00002,04002,04009.000
27 dic 20232,06002,08002,00002,04002,04005.500
22 dic 20232,02002,02002,00002,02002,02007.500
21 dic 20232,02002,02001,92001,98001,980034.500
20 dic 20232,06002,06002,02002,04002,040018.000
19 dic 20232,08002,08002,02002,02002,020019.500
18 dic 20232,08002,10002,04002,06002,060012.000
15 dic 20232,04002,12002,04002,10002,100013.500
14 dic 20232,14002,14002,00002,00002,000040.000
13 dic 20232,14002,16002,10002,10002,100013.000
12 dic 20232,14002,18002,14002,16002,16009.500
11 dic 20232,18002,18002,12002,12002,120010.000
08 dic 20232,12002,18002,12002,16002,160035.000
07 dic 20232,30002,30002,16002,22002,220026.500
06 dic 20232,26002,32002,24002,24002,240018.000
05 dic 20232,28002,28002,16002,24002,240042.500
04 dic 20232,42002,48002,24002,28002,280072.000
*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...