Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,1360-0,0080 (-0,70%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
13 ago 2021 - 13 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
20 mag 20221,31801,36001,30601,32601,22601.187.833
19 mag 20221,30201,32601,28601,30401,2057476.932
18 mag 20221,32401,32801,30201,30201,2038179.824
17 mag 20221,30601,33001,30401,31601,2168372.655
16 mag 20221,31201,32401,30401,30801,2094188.205
13 mag 20221,30401,32401,29601,31401,2149170.055
12 mag 20221,30001,32001,29201,32001,2205252.263
11 mag 20221,31001,31001,29201,30601,2075198.690
10 mag 20221,31201,31201,29401,29601,1983178.745
09 mag 20221,35401,35401,29201,29401,1964322.102
06 mag 20221,31401,36001,30401,33601,2352654.337
05 mag 20221,36401,36801,31801,32001,2205327.885
04 mag 20221,33601,36001,33001,34601,2445491.489
03 mag 20221,33001,34001,32001,33801,2371194.207
02 mag 20221,28601,32601,28401,32401,2242469.431
29 apr 20221,29601,30401,28201,29201,1946150.543
28 apr 20221,31001,31201,29001,29201,1946121.436
27 apr 20221,30801,30801,28401,29801,2001173.935
26 apr 20221,31001,31601,29001,29201,1946219.237
25 apr 20221,29801,30001,29001,29601,1983128.100
22 apr 20221,31201,32201,29601,30601,2075206.576
21 apr 20221,32201,33401,30601,30801,2094175.005
20 apr 20221,31801,33001,31601,32201,2223132.874
19 apr 20221,31201,32601,30401,31801,2186134.334
14 apr 20221,30001,31801,30001,30601,207584.427
13 apr 20221,29801,31201,29201,30601,207597.506
12 apr 20221,29401,30801,28001,30801,2094214.856
11 apr 20221,29801,31401,29801,30001,2020199.179
08 apr 20221,29801,31801,29801,30401,2057180.592
07 apr 20221,30201,32001,29001,29201,1946115.500
06 apr 20221,33601,33801,28201,30001,2020293.743
05 apr 20221,34201,35001,30401,32001,2205337.631
04 apr 20221,35401,35801,32801,33601,2352223.941
01 apr 20221,35001,36401,34201,34401,2426153.784
31 mar 20221,36601,36601,35001,36001,2574146.245
30 mar 20221,34201,35601,33801,35601,253768.476
29 mar 20221,35801,36001,34201,34201,2408174.121
28 mar 20221,34801,35801,33401,34601,2445278.909
25 mar 20221,35801,35801,33401,33401,2334191.351
*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...