Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,24000,0000 (0,00%)
Alla chiusura: 05:08PM CEST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 20242,24002,29002,20002,24002,240073.200
25 apr 20242,23002,25002,20002,24002,240012.600
24 apr 20242,16002,26002,16002,23002,230028.200
23 apr 20242,19002,19002,12002,17002,170012.000
22 apr 20242,15002,18002,15002,18002,18006.300
19 apr 20242,16002,19002,08002,17002,170045.000
18 apr 20242,21002,21002,20002,20002,2000900
17 apr 20242,20002,24002,19002,21002,210020.700
16 apr 20242,25002,25002,16002,20002,200018.900
15 apr 20242,26002,27002,20002,27002,270036.000
12 apr 20242,32002,32002,24002,29002,290029.100
11 apr 20242,32002,34002,28002,29002,290018.600
10 apr 20242,37002,45002,26002,28002,280098.400
09 apr 20242,30002,39002,30002,35002,350038.100
08 apr 20242,39002,44002,27002,30002,300099.600
05 apr 20242,27002,45002,25002,35002,3500147.900
04 apr 20242,10002,30002,10002,27002,2700380.700
03 apr 20242,09002,16002,05002,10002,100059.400
02 apr 20242,07002,27002,07002,09002,0900381.900
28 mar 20241,84002,04001,83002,04002,0400343.200
27 mar 20241,81001,84001,81001,84001,840020.100
26 mar 20241,80001,82001,78001,80001,800027.900
25 mar 20241,82001,82501,80001,81501,81507.800
22 mar 20241,80501,82001,80501,82001,82001.500
21 mar 20241,78501,80501,77001,80501,805021.600
20 mar 20241,79001,79001,79001,79001,79006.000
19 mar 20241,77001,79001,77001,79001,79001.200
18 mar 20241,80501,80501,77001,79501,795011.400
15 mar 20241,77001,80001,77001,80001,80004.800
14 mar 20241,79001,80001,76501,79501,795018.900
13 mar 20241,79001,80001,79001,80001,80001.800
12 mar 20241,79501,80001,79501,80001,800018.900
11 mar 20241,79001,79001,77501,78001,78007.500
08 mar 20241,82001,83001,79001,80501,80508.700
07 mar 20241,79001,82001,78501,82001,82007.200
06 mar 20241,78501,81001,76501,81001,810012.600
05 mar 20241,82001,82001,78501,79001,79008.100
04 mar 20241,80501,82001,80001,82001,82008.400
01 mar 20241,80001,82501,79501,80501,80507.800
29 feb 20241,80001,80001,80001,80001,80001.500
28 feb 20241,80501,81001,80501,81001,81003.300
27 feb 20241,77501,80001,77501,80001,80003.300
26 feb 20241,78001,80001,76501,80001,800010.500
23 feb 20241,78001,81501,76501,80001,800046.500
22 feb 20241,79501,80501,76001,80501,8050122.400
21 feb 20241,80001,80001,77001,78501,78508.700
20 feb 20241,80001,82501,77001,82501,825013.200
19 feb 20241,84001,84001,84001,84001,8400-
16 feb 20241,81001,84001,79501,84001,840013.500
15 feb 20241,83001,83001,83001,83001,8300300
14 feb 20241,77501,83001,77501,83001,830012.600
13 feb 20241,80001,83001,75001,75001,750038.700
12 feb 20241,83001,83501,83001,83501,83502.700
09 feb 20241,85001,85001,80501,84501,84508.400
08 feb 20241,86001,86001,83001,85501,85508.700
07 feb 20241,86001,87501,86001,87501,87503.000
06 feb 20241,88501,88501,86501,87001,87009.900
05 feb 20241,89001,91501,85001,87001,870026.100
02 feb 20241,87501,88501,87501,88501,88502.400
01 feb 20241,87001,88001,87001,88001,88001.500
31 gen 20241,88001,91501,86001,88001,880022.200
30 gen 20241,84001,87001,84001,87001,8700126.300
29 gen 20241,84001,86501,84001,86001,86003.300
26 gen 20241,84501,87001,82501,87001,87007.800
25 gen 20241,86001,90501,85501,86501,86504.500
24 gen 20241,86001,89001,86001,88501,885044.400
23 gen 20241,84001,85501,83501,85501,85506.300
22 gen 20241,82501,86001,77001,85501,855027.000
19 gen 20241,80001,84501,80001,84501,84505.100
18 gen 20241,76501,80001,75001,78001,780010.500
17 gen 20241,76001,76001,74001,75501,75504.200
16 gen 20241,78001,78501,74501,76001,76006.300
15 gen 20241,79001,79501,79001,79501,79503.000
12 gen 20241,78001,78001,78001,78001,7800600
11 gen 20241,80001,80001,75001,78001,78006.300
10 gen 20241,83001,86001,80001,81001,810051.000
09 gen 20241,82001,85501,82001,85501,855012.600
08 gen 20241,83001,84501,81001,82501,82502.700
05 gen 20241,85501,87001,83001,84001,840011.700
04 gen 20241,80501,86501,80001,86501,865014.700
03 gen 20241,83001,85501,81501,83501,83507.500
02 gen 20241,86001,86001,78001,81001,810064.800
29 dic 20231,89501,90001,85001,88001,880046.800
28 dic 20231,90001,90001,87501,89001,890038.700
27 dic 20231,84001,89501,81501,89501,8950162.900
22 dic 20231,77001,85501,73001,83501,835082.800
21 dic 20231,77001,77001,76001,76001,7600600
20 dic 20231,76501,76501,76501,76501,7650-
19 dic 20231,75001,76501,74501,76501,76505.100
18 dic 20231,76001,78501,75501,78001,78007.500
15 dic 20231,77001,78501,77001,78501,785012.600
14 dic 20231,74501,76501,74501,76501,76502.700
13 dic 20231,76001,76501,76001,76501,76501.800
12 dic 20231,75001,75001,75001,75001,7500-
11 dic 20231,70501,78001,70501,75001,750044.400
08 dic 20231,72501,73001,65001,70501,705030.000
07 dic 20231,69001,71001,68001,71001,71004.200
06 dic 20231,73001,74001,69001,71001,710011.100
05 dic 20231,71001,72001,70001,70001,700014.100
04 dic 20231,72001,75501,72001,72501,72504.800
*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...