Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,61000,0000 (0,00%)
Alla chiusura: 05:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 giu 20221,57001,61001,49001,61001,610064.800
29 giu 20221,63001,66501,57001,61001,610051.900
28 giu 20221,62501,63501,60501,62501,62505.100
27 giu 20221,60001,60001,54001,60001,600036.900
24 giu 20221,50001,64501,50001,61001,610075.600
23 giu 20221,55001,55001,49001,50001,500021.900
22 giu 20221,52001,54501,51001,52501,52506.600
21 giu 20221,52001,57001,52001,57001,57002.100
20 giu 20221,57001,57001,57001,57001,5700-
17 giu 20221,54001,57001,54001,57001,57001.200
16 giu 20221,54501,54501,54501,54501,5450600
15 giu 20221,55001,56001,52501,54501,54509.900
14 giu 20221,55001,57501,54501,57501,57505.400
13 giu 20221,55501,59001,54001,59001,59006.300
10 giu 20221,56501,61501,56001,61501,61504.200
09 giu 20221,57001,64001,55001,64001,64009.900
08 giu 20221,59001,61001,59001,61001,6100600
07 giu 20221,55501,59001,53501,59001,590013.200
06 giu 20221,60001,60001,60001,60001,6000-
03 giu 20221,59001,60001,57001,60001,60005.700
02 giu 20221,59001,62001,59001,62001,62003.000
01 giu 20221,64001,64001,60001,62001,62005.700
31 mag 20221,60501,67001,57001,64001,640047.700
30 mag 20221,56001,67001,56001,66501,665092.700
27 mag 20221,52001,63001,52001,62001,620075.900
26 mag 20221,46501,50001,45001,50001,500042.600
25 mag 20221,50001,50001,44001,44001,440050.400
24 mag 20221,57001,57001,48001,50001,500065.700
23 mag 20221,57001,57001,57001,57001,57003.900
20 mag 20221,57001,59501,57001,59501,59509.900
19 mag 20221,56001,56001,55001,55001,55008.100
18 mag 20221,57001,57001,57001,57001,5700-
17 mag 20221,54501,57001,54501,57001,5700900
16 mag 20221,53501,54001,53501,54001,5400900
13 mag 20221,53001,53001,53001,53001,5300-
12 mag 20221,49501,53001,49501,53001,53001.200
11 mag 20221,54001,54001,54001,54001,5400300
10 mag 20221,53001,53001,53001,53001,5300300
09 mag 20221,54001,56001,46001,52001,520028.800
06 mag 20221,53501,58001,50001,58001,580011.100
05 mag 20221,52501,53501,50001,53501,53505.700
04 mag 20221,51001,52001,48001,50501,50509.600
03 mag 20221,62001,62001,49501,53501,535056.400
02 mag 20221,60501,63001,55001,63001,63007.800
29 apr 20221,60001,64501,60001,64501,64503.300
28 apr 20221,63501,64001,62001,63501,63503.600
27 apr 20221,60001,61501,59001,61501,61501.200
26 apr 20221,65001,66001,58501,64001,64008.700
25 apr 20221,63001,63001,59001,62001,620012.300
22 apr 20221,61001,68501,60001,68001,680021.300
21 apr 20221,59501,66501,58501,65501,65509.300
20 apr 20221,58001,63001,58001,63001,63002.100
19 apr 20221,60001,62001,59001,62001,62002.700
14 apr 20221,63001,63001,63001,63001,6300600
13 apr 20221,61501,63001,61501,63001,63006.000
12 apr 20221,63501,63501,60501,62001,62003.300
11 apr 20221,63001,64001,58001,63501,63501.800
08 apr 20221,63501,64001,59001,64001,640012.000
07 apr 20221,61501,64001,61001,64001,64003.900
06 apr 20221,64001,65501,60501,65501,655021.000
05 apr 20221,61001,64501,61001,64501,64503.600
04 apr 20221,72501,72501,60501,62501,625052.200
01 apr 20221,71001,71501,68001,71001,71009.000
31 mar 20221,72001,73001,71501,71501,71503.300
30 mar 20221,68001,70501,68001,70501,70502.400
29 mar 20221,74501,74501,66001,68001,680041.700
28 mar 20221,63501,80001,63501,75001,7500179.400
25 mar 20221,58001,62501,53501,57001,570018.000
24 mar 20221,60001,60001,54501,57501,57509.300
23 mar 20221,62001,62001,57501,58001,580015.300
22 mar 20221,60501,62001,58001,61001,610015.900
21 mar 20221,54001,60001,53501,59001,590025.500
18 mar 20221,53001,53001,50001,53001,530022.200
17 mar 20221,50001,56001,48001,52001,520012.600
16 mar 20221,54001,57001,45001,50001,500071.400
15 mar 20221,38001,54501,38001,53501,535040.200
14 mar 20221,32001,45001,32001,43501,435052.800
11 mar 20221,35501,35501,31001,31001,31001.500
10 mar 20221,28001,31001,27501,31001,31003.000
09 mar 20221,32001,32001,30001,31501,31501.800
08 mar 20221,30001,33001,26501,30501,305017.700
07 mar 20221,25001,31001,20001,31001,310014.400
04 mar 20221,34001,39001,26001,36501,36506.900
03 mar 20221,39501,39501,39501,39501,3950600
02 mar 20221,39501,39501,39501,39501,3950600
01 mar 20221,40001,41501,37001,39501,39502.100
28 feb 20221,40501,43501,38001,42001,42004.200
25 feb 20221,41001,43001,40001,43001,43002.700
24 feb 20221,39001,45001,30001,41001,410064.500
23 feb 20221,48501,48501,46001,48001,48005.700
22 feb 20221,49001,49001,48501,48501,48506.000
21 feb 20221,52001,54501,49501,51501,51507.800
18 feb 20221,52501,57501,51501,55001,55003.000
17 feb 20221,56001,56501,56001,56501,56505.700
16 feb 20221,54001,54001,54001,54001,5400900
15 feb 20221,55001,55001,55001,55001,5500600
14 feb 20221,49501,55001,44501,55001,550042.300
11 feb 20221,50501,55501,50501,55501,55502.100
10 feb 20221,57501,57501,52501,56001,56001.800
09 feb 20221,54501,56001,51501,52501,52506.900
*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...