DBA Group S.p.A. (DBA.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:01PM CET
Periodo di tempo:
04 feb 2022 - 04 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 feb 2023 | 1,5600 | 1,5650 | 1,5600 | 1,5650 | 1,5650 | 8.400 |
| 02 feb 2023 | 1,5300 | 1,5600 | 1,5250 | 1,5600 | 1,5600 | 1.500 |
| 01 feb 2023 | 1,5400 | 1,5500 | 1,5300 | 1,5500 | 1,5500 | 11.700 |
| 31 gen 2023 | 1,5400 | 1,5650 | 1,5300 | 1,5650 | 1,5650 | 7.500 |
| 30 gen 2023 | 1,5350 | 1,5650 | 1,5350 | 1,5650 | 1,5650 | 1.500 |
| 27 gen 2023 | 1,5550 | 1,5600 | 1,5550 | 1,5600 | 1,5600 | 2.700 |
| 26 gen 2023 | 1,5750 | 1,5750 | 1,5750 | 1,5750 | 1,5750 | - |
| 25 gen 2023 | 1,5750 | 1,5750 | 1,5500 | 1,5750 | 1,5750 | 19.800 |
| 24 gen 2023 | 1,5700 | 1,5700 | 1,5500 | 1,5700 | 1,5700 | 86.400 |
| 23 gen 2023 | 1,5950 | 1,5950 | 1,5700 | 1,5800 | 1,5800 | 7.200 |
| 20 gen 2023 | 1,5600 | 1,5900 | 1,5600 | 1,5900 | 1,5900 | 2.400 |
| 19 gen 2023 | 1,5650 | 1,5750 | 1,5600 | 1,5750 | 1,5750 | 1.500 |
| 18 gen 2023 | 1,5750 | 1,5850 | 1,5650 | 1,5800 | 1,5800 | 3.000 |
| 17 gen 2023 | 1,5700 | 1,6050 | 1,5700 | 1,6050 | 1,6050 | 9.000 |
| 16 gen 2023 | 1,5700 | 1,5800 | 1,5550 | 1,5700 | 1,5700 | 3.300 |
| 13 gen 2023 | 1,5600 | 1,5600 | 1,5300 | 1,5550 | 1,5550 | 13.500 |
| 12 gen 2023 | 1,5800 | 1,5900 | 1,5500 | 1,5600 | 1,5600 | 48.300 |
| 11 gen 2023 | 1,6100 | 1,6400 | 1,5900 | 1,6400 | 1,6400 | 26.700 |
| 10 gen 2023 | 1,6050 | 1,6600 | 1,5900 | 1,6600 | 1,6600 | 6.900 |
| 09 gen 2023 | 1,6050 | 1,6200 | 1,5550 | 1,6200 | 1,6200 | 14.400 |
| 06 gen 2023 | 1,6150 | 1,6200 | 1,6150 | 1,6200 | 1,6200 | 600 |
| 05 gen 2023 | 1,5950 | 1,6050 | 1,5800 | 1,6000 | 1,6000 | 4.200 |
| 04 gen 2023 | 1,5900 | 1,5900 | 1,5550 | 1,5900 | 1,5900 | 28.500 |
| 03 gen 2023 | 1,5450 | 1,6200 | 1,5450 | 1,6200 | 1,6200 | 7.500 |
| 02 gen 2023 | 1,5650 | 1,5650 | 1,5650 | 1,5650 | 1,5650 | - |
| 30 dic 2022 | 1,5500 | 1,5650 | 1,5500 | 1,5650 | 1,5650 | 4.500 |
| 29 dic 2022 | 1,6250 | 1,6300 | 1,4750 | 1,6000 | 1,6000 | 373.500 |
| 28 dic 2022 | 1,6150 | 1,6150 | 1,6150 | 1,6150 | 1,6150 | - |
| 27 dic 2022 | 1,6000 | 1,6150 | 1,6000 | 1,6150 | 1,6150 | 1.500 |
| 23 dic 2022 | 1,5850 | 1,6000 | 1,5850 | 1,6000 | 1,6000 | 6.300 |
| 22 dic 2022 | 1,5850 | 1,5850 | 1,5850 | 1,5850 | 1,5850 | 300 |
| 21 dic 2022 | 1,5800 | 1,5800 | 1,5350 | 1,5750 | 1,5750 | 8.100 |
| 20 dic 2022 | 1,5500 | 1,5800 | 1,5400 | 1,5800 | 1,5800 | 4.200 |
| 19 dic 2022 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
| 16 dic 2022 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
| 15 dic 2022 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 2.100 |
| 14 dic 2022 | 1,6050 | 1,6350 | 1,6000 | 1,6100 | 1,6100 | 4.500 |
| 13 dic 2022 | 1,5950 | 1,5950 | 1,5950 | 1,5950 | 1,5950 | - |
| 12 dic 2022 | 1,5950 | 1,6000 | 1,5700 | 1,5950 | 1,5950 | 4.500 |
| 09 dic 2022 | 1,6000 | 1,6100 | 1,5900 | 1,6100 | 1,6100 | 3.900 |
| 08 dic 2022 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | - |
| 07 dic 2022 | 1,6150 | 1,6200 | 1,6000 | 1,6200 | 1,6200 | 6.600 |
| 06 dic 2022 | 1,6350 | 1,6350 | 1,6350 | 1,6350 | 1,6350 | - |
| 05 dic 2022 | 1,6000 | 1,6350 | 1,6000 | 1,6350 | 1,6350 | 6.000 |
| 02 dic 2022 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | - |
| 01 dic 2022 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 600 |
| 30 nov 2022 | 1,6100 | 1,6300 | 1,6100 | 1,6300 | 1,6300 | 18.900 |
| 29 nov 2022 | 1,6100 | 1,6250 | 1,5550 | 1,6050 | 1,6050 | 29.100 |
| 28 nov 2022 | 1,6350 | 1,6350 | 1,5800 | 1,6250 | 1,6250 | 29.700 |
| 25 nov 2022 | 1,6950 | 1,7000 | 1,6400 | 1,6950 | 1,6950 | 78.300 |
| 24 nov 2022 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 23 nov 2022 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 22 nov 2022 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 21 nov 2022 | 1,6600 | 1,7000 | 1,6600 | 1,7000 | 1,7000 | 600 |
| 18 nov 2022 | 1,6900 | 1,6900 | 1,6700 | 1,6900 | 1,6900 | 11.100 |
| 17 nov 2022 | 1,6500 | 1,6900 | 1,6500 | 1,6900 | 1,6900 | 8.700 |
| 16 nov 2022 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
| 15 nov 2022 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 19.800 |
| 14 nov 2022 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 26.400 |
| 11 nov 2022 | 1,6350 | 1,6800 | 1,6350 | 1,6800 | 1,6800 | 1.200 |
| 10 nov 2022 | 1,6700 | 1,6800 | 1,6700 | 1,6800 | 1,6800 | 24.900 |
| 09 nov 2022 | 1,6250 | 1,6700 | 1,6250 | 1,6700 | 1,6700 | 2.400 |
| 08 nov 2022 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
| 07 nov 2022 | 1,6550 | 1,6800 | 1,6500 | 1,6700 | 1,6700 | 8.100 |
| 04 nov 2022 | 1,6950 | 1,6950 | 1,6550 | 1,6800 | 1,6800 | 6.300 |
| 03 nov 2022 | 1,6500 | 1,6850 | 1,6500 | 1,6850 | 1,6850 | 10.500 |
| 02 nov 2022 | 1,6300 | 1,6450 | 1,6300 | 1,6450 | 1,6450 | 2.700 |
| 01 nov 2022 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | - |
| 31 ott 2022 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 900 |
| 28 ott 2022 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1.200 |
| 27 ott 2022 | 1,6400 | 1,6400 | 1,6000 | 1,6300 | 1,6300 | 3.600 |
| 26 ott 2022 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 600 |
| 25 ott 2022 | 1,5900 | 1,6300 | 1,5900 | 1,6300 | 1,6300 | 1.500 |
| 24 ott 2022 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | - |
| 21 ott 2022 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | - |
| 20 ott 2022 | 1,6150 | 1,6300 | 1,5850 | 1,6300 | 1,6300 | 3.900 |
| 19 ott 2022 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | - |
| 18 ott 2022 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | - |
| 17 ott 2022 | 1,6100 | 1,6500 | 1,6100 | 1,6400 | 1,6400 | 5.700 |
| 14 ott 2022 | 1,6050 | 1,6500 | 1,5900 | 1,6500 | 1,6500 | 21.900 |
| 13 ott 2022 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | - |
| 12 ott 2022 | 1,6000 | 1,6450 | 1,6000 | 1,6400 | 1,6400 | 1.500 |
| 11 ott 2022 | 1,6100 | 1,6450 | 1,6100 | 1,6400 | 1,6400 | 2.700 |
| 10 ott 2022 | 1,5950 | 1,6400 | 1,5700 | 1,6400 | 1,6400 | 24.300 |
| 07 ott 2022 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | - |
| 06 ott 2022 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | - |
| 05 ott 2022 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 4.500 |
| 04 ott 2022 | 1,6300 | 1,6450 | 1,6300 | 1,6400 | 1,6400 | 4.800 |
| 03 ott 2022 | 1,6100 | 1,6300 | 1,6000 | 1,6300 | 1,6300 | 8.100 |
| 30 set 2022 | 1,5700 | 1,6250 | 1,5700 | 1,6150 | 1,6150 | 5.400 |
| 29 set 2022 | 1,6050 | 1,6350 | 1,6050 | 1,6200 | 1,6200 | 2.400 |
| 28 set 2022 | 1,6250 | 1,6500 | 1,6150 | 1,6500 | 1,6500 | 6.600 |
| 27 set 2022 | 1,6150 | 1,6150 | 1,6150 | 1,6150 | 1,6150 | - |
| 26 set 2022 | 1,5900 | 1,6450 | 1,5900 | 1,6150 | 1,6150 | 13.200 |
| 23 set 2022 | 1,6000 | 1,6500 | 1,5500 | 1,6500 | 1,6500 | 23.400 |
| 22 set 2022 | 1,6350 | 1,6350 | 1,6350 | 1,6350 | 1,6350 | 600 |
| 21 set 2022 | 1,6300 | 1,7000 | 1,5700 | 1,6150 | 1,6150 | 36.000 |
| 20 set 2022 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 300 |
| 19 set 2022 | 1,6250 | 1,6250 | 1,6250 | 1,6250 | 1,6250 | - |
| 16 set 2022 | 1,6250 | 1,6250 | 1,6250 | 1,6250 | 1,6250 | 300 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.
