Italia markets open in 8 hours 8 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,6300+0,0250 (+1,56%)
Alla chiusura: 04:20PM CET
Periodo di tempo:
01 dic 2021 - 01 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
15 set 20221,62501,62501,62501,62501,6250600
14 set 20221,63001,63001,63001,63001,6300-
13 set 20221,63001,63001,63001,63001,6300-
12 set 20221,61001,63001,60501,63001,63002.400
09 set 20221,60501,65001,60001,65001,65002.700
08 set 20221,66001,66001,66001,66001,6600-
07 set 20221,66001,66001,66001,66001,6600-
06 set 20221,61001,66001,61001,66001,66002.100
05 set 20221,64501,64501,64501,64501,6450-
02 set 20221,62001,64501,60001,64501,645011.400
01 set 20221,65001,65501,65001,65501,6550600
31 ago 20221,64501,64501,64501,64501,6450-
30 ago 20221,63001,64501,63001,64501,64506.600
29 ago 20221,63001,63001,59501,62501,62507.800
26 ago 20221,63501,69001,63501,67501,675013.200
25 ago 20221,68001,68001,68001,68001,6800-
24 ago 20221,68001,68001,68001,68001,6800-
23 ago 20221,68001,68001,68001,68001,6800-
22 ago 20221,63501,68501,63001,68001,680014.700
19 ago 20221,64501,67501,62501,67501,67509.000
18 ago 20221,67501,68001,67501,68001,68002.400
17 ago 20221,72001,72501,64001,65501,655038.400
16 ago 20221,74001,74001,74001,74001,7400-
12 ago 20221,69001,74001,69001,74001,7400900
11 ago 20221,73501,76001,69001,72501,725028.500
10 ago 20221,69001,74001,69001,73001,730026.100
09 ago 20221,69501,69501,69501,69501,6950300
08 ago 20221,66001,69501,65001,69501,69504.200
05 ago 20221,58001,68001,58001,66001,660053.400
04 ago 20221,60001,60001,60001,60001,6000-
03 ago 20221,58501,60001,53001,60001,60009.900
02 ago 20221,62001,62501,62001,62501,62503.300
01 ago 20221,63001,63001,63001,63001,6300-
29 lug 20221,63001,63001,63001,63001,6300-
28 lug 20221,63001,63001,63001,63001,63001.200
27 lug 20221,63501,64501,62001,63001,630010.800
26 lug 20221,67001,67001,67001,67001,6700-
25 lug 20221,66001,67001,58501,67001,670017.400
22 lug 20221,66001,66001,66001,66001,6600-
21 lug 20221,60501,66001,60501,66001,66004.500
20 lug 20221,62501,62501,62501,62501,6250-
19 lug 20221,62501,62501,62501,62501,6250-
18 lug 20221,62501,62501,62501,62501,6250-
15 lug 20221,62501,62501,62501,62501,6250-
14 lug 20221,58501,62501,58001,62501,62502.100
13 lug 20221,64001,64001,64001,64001,6400600
*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...