Italia markets closed

Dominion Hosting Holding S.p.A. (DHH.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
15,40+0,20 (+1,32%)
Alla chiusura: 02:06PM CET
Periodo di tempo:
04 feb 2022 - 04 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 feb 202315,2515,4015,2515,4015,40762
02 feb 202315,2015,2015,2015,2015,203
01 feb 202314,9515,0014,9015,0015,00436
31 gen 202315,4015,4015,4015,4015,40-
30 gen 202315,4015,4015,4015,4015,40145
27 gen 202315,3015,3015,3015,3015,30-
26 gen 202315,3015,3015,3015,3015,30-
25 gen 202315,2015,3015,2015,3015,30266
24 gen 202315,0015,0015,0015,0015,00596
23 gen 202314,8014,8014,8014,8014,8095
20 gen 202315,5015,5015,5015,5015,50-
19 gen 202315,5015,5015,5015,5015,50-
18 gen 202315,2515,5015,2515,5015,5020
17 gen 202314,9515,1014,9515,1015,10163
16 gen 202315,5015,5015,5015,5015,50-
13 gen 202315,5015,5015,5015,5015,50-
12 gen 202315,5015,5015,5015,5015,50-
11 gen 202315,4015,5015,4015,5015,50268
10 gen 202315,1015,1015,1015,4015,4010.000
09 gen 202315,3515,5015,3515,4015,4014
06 gen 202315,2015,2015,2015,2015,20-
05 gen 202315,2515,2515,1515,2015,20101
04 gen 202314,5515,4014,5514,9014,90525
03 gen 202314,8014,8014,7514,7514,75178
02 gen 202315,3515,3515,3515,3515,35-
30 dic 202215,3515,3515,3515,3515,35-
29 dic 202214,7515,3514,7515,3515,3543
28 dic 202215,5015,5015,5015,5015,50-
27 dic 202215,5015,5015,5015,5015,50-
23 dic 202214,8515,5014,8015,5015,501.800
22 dic 202215,4015,5015,4015,5015,504
21 dic 202215,2015,2015,2015,2015,2020.000
20 dic 202215,3015,5015,3015,5015,504
19 dic 202215,0015,0015,0015,0015,0040
16 dic 202215,0015,0015,0015,0015,00-
15 dic 202215,0015,0015,0015,0015,00-
14 dic 202215,0015,0014,8015,0015,00767
13 dic 202215,2015,2014,6515,0015,00513
12 dic 202215,0015,0015,0015,0015,00-
09 dic 202215,0015,0015,0015,0015,00-
08 dic 202215,0015,0015,0015,0015,00-
07 dic 202215,0015,0015,0015,0015,00-
06 dic 202215,0015,0015,0015,0015,00200
05 dic 202215,6015,6015,6015,6015,6035
02 dic 202215,5515,5515,5515,5515,55-
01 dic 202215,3015,6014,9015,5515,55992
30 nov 202214,9014,9014,9014,9014,90473
29 nov 202214,9014,9014,9014,9014,90-
28 nov 202214,9014,9014,9014,9014,90300
25 nov 202215,2515,5015,1015,1015,101.772
24 nov 202215,0015,3015,0015,0015,003.022
23 nov 202214,9514,9514,9514,9514,95341
22 nov 202214,8014,8014,8014,8014,801.019
21 nov 202214,5014,9014,5014,9014,90451
18 nov 202214,9014,9014,9014,9014,90-
17 nov 202214,9014,9014,9014,9014,90-
16 nov 202214,9014,9014,9014,9014,90-
15 nov 202214,9014,9014,9014,9014,903
14 nov 202214,7514,7514,3014,7514,75361
11 nov 202214,7514,7514,7514,7514,75-
10 nov 202214,7514,7514,7514,7514,75-
09 nov 202214,3014,7514,3014,7514,7555
08 nov 202214,7514,7514,7514,7514,75-
07 nov 202214,7514,7514,7514,7514,75-
04 nov 202214,7514,7514,7514,7514,7520
03 nov 202214,8014,8014,2014,5014,501.250
02 nov 202214,8014,8014,8014,8014,80100
01 nov 202215,2015,2015,2015,2015,2040
31 ott 202215,1515,1515,1515,1515,15-
28 ott 202215,0015,1514,8015,1515,151.792
27 ott 202214,8015,2014,7515,2015,20598
26 ott 202214,7514,7514,7514,7514,75-
25 ott 202215,0015,0014,6514,7514,751.186
24 ott 202215,0515,0515,0515,0515,05-
21 ott 202215,0515,0515,0515,0515,05-
20 ott 202215,0515,0515,0515,0515,05-
19 ott 202215,4015,4015,0515,0515,05954
18 ott 202215,4015,4015,4015,4015,405
17 ott 202215,3015,3015,3015,3015,3040
14 ott 202215,3015,3015,3015,3015,30-
13 ott 202215,0515,3015,0515,3015,30105
12 ott 202215,0515,1014,9514,9514,95782
11 ott 202215,1015,8015,1015,7015,7028.721
10 ott 202214,9015,3014,9015,3015,30101
07 ott 202215,5015,5015,5015,5015,50100
06 ott 202215,4515,4515,4515,4515,45-
05 ott 202214,8015,4514,7515,4515,45893
04 ott 202214,9515,5014,7515,5015,50511
03 ott 202215,0015,5015,0015,0515,05350
30 set 202214,5015,0014,5015,0015,00600
29 set 202215,3515,3514,7015,0515,051.018
28 set 202215,4015,4015,4015,4015,40-
27 set 202215,0015,4014,9015,4015,40301
26 set 202215,5015,5015,5015,5015,50-
23 set 202215,2015,5015,2015,5015,501.600
22 set 202215,3015,5015,3015,5015,50250
21 set 202215,3015,3015,3015,3015,30-
20 set 202215,3015,3015,3015,3015,301.331
19 set 202215,5015,5015,5015,5015,50-
16 set 202215,5015,5015,5015,5015,50-
*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...