Italia markets close in 2 hours 36 minutes

DeA Capital S.p.A. (DEA.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,0400+0,0300 (+2,97%)
Al 02:14PM CEST. Mercato aperto.
Periodo di tempo:
07 ott 2021 - 07 ott 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 ott 20221,04001,04001,01601,04001,040025.300
06 ott 20221,02801,03001,00801,01001,010069.053
05 ott 20221,01801,02801,01201,01801,018050.817
04 ott 20221,01601,04001,01601,04001,040059.254
03 ott 20221,02001,02001,00401,01201,012059.924
30 set 20221,00401,01601,00001,00601,006063.375
29 set 20221,05401,05401,00401,01601,016086.938
28 set 20221,04601,05601,02401,05001,0500101.072
27 set 20221,04601,06801,02001,05201,0520114.810
26 set 20221,05201,06201,03201,03801,038069.244
23 set 20221,05401,07201,05201,05401,054062.505
22 set 20221,07001,07601,04601,07601,076091.442
21 set 20221,06801,08601,05601,06401,064088.879
20 set 20221,06601,08801,06401,06601,066043.065
19 set 20221,06401,08001,06401,06601,066082.272
16 set 20221,06201,07601,06201,06401,0640128.349
15 set 20221,08801,08801,06201,07001,070049.176
14 set 20221,08401,08801,06401,06601,066033.849
13 set 20221,09201,10001,06401,06401,064080.106
12 set 20221,06401,08801,06401,08801,088060.947
09 set 20221,06401,07801,05001,07001,0700128.670
08 set 20221,07001,08001,05801,06401,064087.138
07 set 20221,06801,07801,06001,06201,062097.541
06 set 20221,06401,07001,05601,06201,062062.653
05 set 20221,09201,09201,04801,06201,062096.583
02 set 20221,08601,09801,04401,09801,0980334.975
01 set 20221,09001,09801,08401,08401,084042.348
31 ago 20221,09001,11601,08801,10001,100051.402
30 ago 20221,10601,10601,08801,08801,088015.763
29 ago 20221,10001,10201,09001,09001,090047.554
26 ago 20221,11001,11601,10401,10401,104023.033
25 ago 20221,11001,11601,10601,11001,110016.435
24 ago 20221,10401,12001,10201,10401,104052.263
23 ago 20221,11201,12401,10201,11001,110081.334
22 ago 20221,14801,14801,11201,11201,1120102.854
19 ago 20221,13401,14401,13001,13001,130011.377
18 ago 20221,14001,14601,12801,12801,128043.152
17 ago 20221,13601,14601,12401,12401,124043.287
16 ago 20221,15001,15401,12401,15001,150089.482
12 ago 20221,14201,15001,13001,13601,136054.827
11 ago 20221,13001,14401,12601,14401,144025.636
10 ago 20221,13201,13601,12601,13001,130074.272
09 ago 20221,13601,14801,12401,12401,124048.858
08 ago 20221,12601,15001,12601,15001,150061.007
05 ago 20221,13201,13801,12601,12601,126016.390
04 ago 20221,14601,14801,13001,14001,140061.102
03 ago 20221,12601,14001,11601,13001,130050.945
02 ago 20221,14001,15201,11001,11001,1100139.037
01 ago 20221,16001,16401,14001,14001,140094.636
29 lug 20221,15201,16001,14001,14001,140089.085
28 lug 20221,16401,16401,13401,13801,138060.474
27 lug 20221,16401,16401,14201,15001,150072.980
26 lug 20221,16801,16801,13601,16601,1660145.907
25 lug 20221,14201,16801,13601,15601,1560108.119
22 lug 20221,12601,14401,12201,13601,1360172.369
21 lug 20221,10001,12601,08001,11601,1160157.745
20 lug 20221,13401,13401,09801,11001,110047.626
19 lug 20221,10401,13001,10401,12401,124065.472
18 lug 20221,08401,10801,08401,09801,098041.220
15 lug 20221,10401,10801,08401,08601,086095.790
14 lug 20221,10201,11001,08001,08001,080057.168
13 lug 20221,09601,11001,08801,09801,098026.608
12 lug 20221,08201,10401,08201,08601,086040.155
11 lug 20221,09001,10401,08401,08801,088059.004
08 lug 20221,10001,12001,09601,10001,100085.710
07 lug 20221,09601,12001,08601,10401,1040107.017
06 lug 20221,08801,09201,07401,07401,074035.326
05 lug 20221,09601,09801,07401,09001,090095.589
04 lug 20221,09001,10401,07201,09201,092093.334
01 lug 20221,09201,12001,08001,10001,100082.087
30 giu 20221,10401,11401,08001,10401,1040179.690
29 giu 20221,10801,11801,10601,11801,118025.606
28 giu 20221,12601,13801,12001,12001,120069.803
27 giu 20221,14201,14201,12201,12601,126036.576
24 giu 20221,08401,14601,08401,13001,1300430.419
23 giu 20221,08401,10401,06601,08001,0800167.131
22 giu 20221,07801,10201,07001,08801,0880127.034
21 giu 20221,09601,10401,08801,09001,090093.789
20 giu 20221,07201,09601,07001,09001,0900135.621
17 giu 20221,11201,11601,07201,07201,0720369.435
16 giu 20221,11401,11601,07801,11201,1120228.811
15 giu 20221,08201,11601,08201,11401,114063.691
14 giu 20221,10001,11001,07801,09601,0960165.316
13 giu 20221,14001,14001,08001,08201,0820483.766
10 giu 20221,18001,18201,13001,13001,1300374.348
09 giu 20221,19601,20001,18201,18401,1840131.754
08 giu 20221,20001,20001,18601,18801,1880192.406
07 giu 20221,19401,21001,19001,20001,200097.466
06 giu 20221,21601,21601,19401,20201,2020131.844
03 giu 20221,21001,22201,19401,20001,2000118.197
02 giu 20221,21201,21601,20201,21201,212088.238
01 giu 20221,22801,23601,20201,20201,2020223.694
31 mag 20221,23401,23401,21201,21801,2180202.072
30 mag 20221,21001,23601,21001,23001,2300439.858
27 mag 20221,21001,21801,20201,20801,2080175.127
26 mag 20221,19001,22001,19001,20801,2080512.534
25 mag 20221,20801,21001,18201,19401,1940479.017
24 mag 20221,22201,22201,18201,18601,1860296.442
23 mag 20221,23601,24001,21801,22201,2220618.273
23 mag 20220.1 Dividendo
*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...