Italia markets closed

DBA Group S.p.A. (DBA.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,5650+0,0050 (+0,32%)
Alla chiusura: 05:01PM CET
Periodo di tempo:
04 feb 2022 - 04 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 feb 20231,56001,56501,56001,56501,56508.400
02 feb 20231,53001,56001,52501,56001,56001.500
01 feb 20231,54001,55001,53001,55001,550011.700
31 gen 20231,54001,56501,53001,56501,56507.500
30 gen 20231,53501,56501,53501,56501,56501.500
27 gen 20231,55501,56001,55501,56001,56002.700
26 gen 20231,57501,57501,57501,57501,5750-
25 gen 20231,57501,57501,55001,57501,575019.800
24 gen 20231,57001,57001,55001,57001,570086.400
23 gen 20231,59501,59501,57001,58001,58007.200
20 gen 20231,56001,59001,56001,59001,59002.400
19 gen 20231,56501,57501,56001,57501,57501.500
18 gen 20231,57501,58501,56501,58001,58003.000
17 gen 20231,57001,60501,57001,60501,60509.000
16 gen 20231,57001,58001,55501,57001,57003.300
13 gen 20231,56001,56001,53001,55501,555013.500
12 gen 20231,58001,59001,55001,56001,560048.300
11 gen 20231,61001,64001,59001,64001,640026.700
10 gen 20231,60501,66001,59001,66001,66006.900
09 gen 20231,60501,62001,55501,62001,620014.400
06 gen 20231,61501,62001,61501,62001,6200600
05 gen 20231,59501,60501,58001,60001,60004.200
04 gen 20231,59001,59001,55501,59001,590028.500
03 gen 20231,54501,62001,54501,62001,62007.500
02 gen 20231,56501,56501,56501,56501,5650-
30 dic 20221,55001,56501,55001,56501,56504.500
29 dic 20221,62501,63001,47501,60001,6000373.500
28 dic 20221,61501,61501,61501,61501,6150-
27 dic 20221,60001,61501,60001,61501,61501.500
23 dic 20221,58501,60001,58501,60001,60006.300
22 dic 20221,58501,58501,58501,58501,5850300
21 dic 20221,58001,58001,53501,57501,57508.100
20 dic 20221,55001,58001,54001,58001,58004.200
19 dic 20221,61001,61001,61001,61001,6100-
16 dic 20221,61001,61001,61001,61001,6100-
15 dic 20221,61001,61001,61001,61001,61002.100
14 dic 20221,60501,63501,60001,61001,61004.500
13 dic 20221,59501,59501,59501,59501,5950-
12 dic 20221,59501,60001,57001,59501,59504.500
09 dic 20221,60001,61001,59001,61001,61003.900
08 dic 20221,62001,62001,62001,62001,6200-
07 dic 20221,61501,62001,60001,62001,62006.600
06 dic 20221,63501,63501,63501,63501,6350-
05 dic 20221,60001,63501,60001,63501,63506.000
02 dic 20221,64001,64001,64001,64001,6400-
01 dic 20221,64001,64001,64001,64001,6400600
30 nov 20221,61001,63001,61001,63001,630018.900
29 nov 20221,61001,62501,55501,60501,605029.100
28 nov 20221,63501,63501,58001,62501,625029.700
25 nov 20221,69501,70001,64001,69501,695078.300
24 nov 20221,70001,70001,70001,70001,7000-
23 nov 20221,70001,70001,70001,70001,7000-
22 nov 20221,70001,70001,70001,70001,7000-
21 nov 20221,66001,70001,66001,70001,7000600
18 nov 20221,69001,69001,67001,69001,690011.100
17 nov 20221,65001,69001,65001,69001,69008.700
16 nov 20221,67001,67001,67001,67001,6700-
15 nov 20221,67001,67001,67001,67001,670019.800
14 nov 20221,67001,67001,67001,67001,670026.400
11 nov 20221,63501,68001,63501,68001,68001.200
10 nov 20221,67001,68001,67001,68001,680024.900
09 nov 20221,62501,67001,62501,67001,67002.400
08 nov 20221,67001,67001,67001,67001,6700-
07 nov 20221,65501,68001,65001,67001,67008.100
04 nov 20221,69501,69501,65501,68001,68006.300
03 nov 20221,65001,68501,65001,68501,685010.500
02 nov 20221,63001,64501,63001,64501,64502.700
01 nov 20221,63001,63001,63001,63001,6300-
31 ott 20221,63001,63001,63001,63001,6300900
28 ott 20221,63001,63001,63001,63001,63001.200
27 ott 20221,64001,64001,60001,63001,63003.600
26 ott 20221,63001,63001,63001,63001,6300600
25 ott 20221,59001,63001,59001,63001,63001.500
24 ott 20221,63001,63001,63001,63001,6300-
21 ott 20221,63001,63001,63001,63001,6300-
20 ott 20221,61501,63001,58501,63001,63003.900
19 ott 20221,64001,64001,64001,64001,6400-
18 ott 20221,64001,64001,64001,64001,6400-
17 ott 20221,61001,65001,61001,64001,64005.700
14 ott 20221,60501,65001,59001,65001,650021.900
13 ott 20221,64001,64001,64001,64001,6400-
12 ott 20221,60001,64501,60001,64001,64001.500
11 ott 20221,61001,64501,61001,64001,64002.700
10 ott 20221,59501,64001,57001,64001,640024.300
07 ott 20221,62001,62001,62001,62001,6200-
06 ott 20221,62001,62001,62001,62001,6200-
05 ott 20221,62001,62001,62001,62001,62004.500
04 ott 20221,63001,64501,63001,64001,64004.800
03 ott 20221,61001,63001,60001,63001,63008.100
30 set 20221,57001,62501,57001,61501,61505.400
29 set 20221,60501,63501,60501,62001,62002.400
28 set 20221,62501,65001,61501,65001,65006.600
27 set 20221,61501,61501,61501,61501,6150-
26 set 20221,59001,64501,59001,61501,615013.200
23 set 20221,60001,65001,55001,65001,650023.400
22 set 20221,63501,63501,63501,63501,6350600
21 set 20221,63001,70001,57001,61501,615036.000
20 set 20221,64001,64001,64001,64001,6400300
19 set 20221,62501,62501,62501,62501,6250-
16 set 20221,62501,62501,62501,62501,6250300
*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...