Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,1140-0,0180 (-1,59%)
Alla chiusura: 05:35PM CET
Periodo di tempo:
29 nov 2021 - 29 nov 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 nov 20221,11001,13001,10001,11401,1140117.072
28 nov 20221,13401,13401,10001,13201,1320109.439
25 nov 20221,13401,15001,12601,13601,1360133.199
24 nov 20221,12001,13401,12001,12001,120013.883
23 nov 20221,13601,13601,11801,12001,120038.928
22 nov 20221,13001,13801,11401,11401,114022.675
21 nov 20221,12401,14001,12001,12601,126044.294
18 nov 20221,09601,12601,09601,12601,126055.004
17 nov 20221,12001,12001,09001,09601,096041.910
16 nov 20221,15001,15001,10401,10601,1060135.791
15 nov 20221,13001,14801,12001,14401,144096.064
14 nov 20221,09001,13601,09001,12801,1280105.805
11 nov 20221,10601,12001,10601,11801,118074.339
10 nov 20221,07801,12001,07601,10401,1040144.379
09 nov 20221,07201,09801,07201,09001,0900124.462
08 nov 20221,07201,07201,05401,07001,070073.779
07 nov 20221,05001,06801,02801,06601,066087.394
04 nov 20221,05001,05001,03201,04401,044048.032
03 nov 20221,06001,08001,03201,03201,0320138.559
02 nov 20221,08201,08601,04401,07201,0720135.226
01 nov 20221,07601,08001,07201,07201,072029.710
31 ott 20221,05601,08001,05201,07401,074064.553
28 ott 20221,04001,05601,02801,05001,0500105.290
27 ott 20221,03401,03601,02001,02201,022056.054
26 ott 20221,01601,03801,01601,02801,028037.308
25 ott 20221,01801,02601,01401,02001,020037.144
24 ott 20221,01001,05001,01001,01601,016092.076
21 ott 20221,04601,05001,01001,01201,0120150.118
20 ott 20221,02001,02601,00801,01201,012047.795
19 ott 20221,01401,02001,00201,01401,0140117.920
18 ott 20221,01201,03201,01001,02401,024091.090
17 ott 20221,03401,03401,01001,02001,020087.866
14 ott 20221,00601,03201,00601,01401,014081.090
13 ott 20221,00401,01601,00001,00201,002049.779
12 ott 20221,03401,03601,00001,00201,0020112.231
11 ott 20221,02401,03001,00801,01201,012089.483
10 ott 20221,02201,06001,02201,02401,0240123.730
07 ott 20221,04001,04001,01601,02001,020052.655
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
*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...