Italia markets close in 59 minutes

Digital Value S.p.A. (DGV.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
56,80-1,20 (-2,07%)
Al 04:13PM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 202256,8057,4056,8056,8056,8011.035
30 giu 202258,0058,5057,2058,0058,008.876
29 giu 202259,8059,8058,2059,0059,0013.772
28 giu 202262,0062,0060,4061,0061,004.301
27 giu 202262,7062,9061,4061,9061,907.135
24 giu 202260,1063,0060,1062,9062,905.508
23 giu 202260,7061,8060,0060,0060,002.154
22 giu 202261,6063,3059,4061,6061,603.204
21 giu 202260,9061,6060,0060,9060,903.125
20 giu 202261,1061,1060,0060,4060,402.696
17 giu 202259,7060,9058,3060,6060,609.725
16 giu 202260,8060,8058,0059,1059,104.542
15 giu 202262,0062,0059,3060,9060,909.861
14 giu 202261,0062,2058,5062,0062,0014.168
13 giu 202262,0064,9058,5061,0061,0020.693
10 giu 202265,0065,0062,1064,0064,0012.142
09 giu 202269,0069,9066,0066,0066,0013.340
08 giu 202268,5068,5067,7067,8067,804.401
07 giu 202269,3069,3068,1068,1068,103.721
06 giu 202270,7071,0069,5070,0070,006.223
03 giu 202271,5072,6070,2071,0071,002.019
02 giu 202270,7071,9070,0071,2071,201.480
01 giu 202273,3074,4069,1070,6070,607.299
31 mag 202271,4072,6070,4072,6072,603.309
30 mag 202272,1073,2071,2071,8071,803.926
27 mag 202270,4072,0070,1070,4070,407.707
26 mag 202270,1072,2069,8071,3071,303.041
25 mag 202270,1072,4068,4070,2070,208.392
24 mag 202270,8072,3069,4070,1070,1024.591
23 mag 202271,6073,5070,6072,0072,0014.789
20 mag 202270,0070,0068,0069,1069,109.652
19 mag 202269,1071,2069,0069,8069,802.052
18 mag 202272,4072,4070,5071,4071,4013.829
17 mag 202272,0074,0071,0072,5072,5023.328
16 mag 202269,5073,0068,3070,8070,8016.283
13 mag 202268,7072,5068,6069,5069,506.089
12 mag 202268,0069,2067,0067,5067,508.499
11 mag 202268,8070,3068,0069,9069,9011.353
10 mag 202269,9071,0067,6068,7068,708.459
09 mag 202270,0070,0063,5068,3068,3030.619
06 mag 202271,2071,5066,6070,8070,8019.727
05 mag 202277,2077,5071,7072,0072,0018.759
04 mag 202278,7078,7075,6076,4076,4010.005
03 mag 202279,2079,2077,2078,7078,707.551
02 mag 202280,3081,2074,6079,8079,8012.857
29 apr 202283,8086,4081,1082,5082,505.816
28 apr 202283,2084,5082,0084,4084,409.822
27 apr 202279,9083,0079,9082,0082,0017.168
26 apr 202281,0081,7080,0080,0080,005.580
25 apr 202280,1081,8079,8080,4080,404.332
22 apr 202285,9085,9082,0082,5082,5010.765
21 apr 202286,4087,7084,5086,6086,606.881
20 apr 202285,7087,6084,2087,3087,304.141
19 apr 202287,2088,2085,0086,9086,906.411
14 apr 202287,7089,7087,0089,7089,7027.046
13 apr 202289,0089,9087,3088,5088,5011.008
12 apr 202288,1089,4086,4089,0089,007.880
11 apr 202292,2093,0088,1088,9088,9011.532
08 apr 202292,2093,3091,9092,7092,707.102
07 apr 202291,7093,4091,0091,7091,705.681
06 apr 202292,5093,9091,0091,6091,609.731
05 apr 202293,3094,9092,0093,6093,6011.088
04 apr 202290,4092,9088,0092,3092,3010.363
01 apr 202289,6090,3088,1088,8088,8011.401
31 mar 202291,0093,4088,0088,0088,0012.482
30 mar 202294,4094,4091,1092,0092,0010.189
29 mar 202293,0095,0092,3093,0093,003.467
28 mar 202292,1092,8091,6092,5092,505.000
25 mar 202291,6092,8090,4091,0091,0022.682
24 mar 202291,0095,0090,1091,0091,0010.605
23 mar 202290,0091,2090,0090,3090,3014.471
22 mar 202287,0091,9087,0088,5088,5012.029
21 mar 202287,3088,7085,0087,0087,008.417
18 mar 202282,5087,6082,5086,0086,0014.677
17 mar 202282,4084,8081,7084,8084,804.725
16 mar 202280,0082,9080,0082,5082,509.931
15 mar 202281,8081,8076,1081,1081,105.981
14 mar 202282,0082,9080,1081,2081,201.468
11 mar 202279,9082,1078,9080,0080,003.300
10 mar 202284,3084,9078,6079,0079,0014.975
09 mar 202281,7084,8081,4084,3084,3013.493
08 mar 202277,1082,5077,1081,7081,7011.515
07 mar 202273,3081,2070,0079,0079,0016.935
04 mar 202281,4081,5079,3081,2081,2037.756
03 mar 202280,5083,2080,5082,5082,5013.482
02 mar 202280,0080,0077,0080,0080,0010.812
01 mar 202282,0083,8079,0079,0079,009.550
28 feb 202278,6082,9075,8082,9082,908.631
25 feb 202281,0082,8074,5079,5079,509.618
24 feb 202275,0078,6071,3078,6078,6039.170
23 feb 202279,5082,6078,5079,3079,308.580
22 feb 202279,3083,0077,7079,5079,5011.789
21 feb 202284,0084,5080,1082,3082,306.369
18 feb 202284,8086,9084,1084,5084,504.504
17 feb 202287,6088,4083,9085,2085,2012.282
16 feb 202286,7090,2085,0087,6087,6012.692
15 feb 202283,0087,0081,8086,3086,308.663
14 feb 202282,0084,0078,6083,0083,0012.788
11 feb 202284,7085,0083,2083,2083,204.751
10 feb 202288,5088,6084,0084,8084,809.494
*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...