Italia markets open in 5 hours 18 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
21,40+0,40 (+1,90%)
Alla chiusura: 05:29PM CEST
Periodo di tempo:
29 mag 2023 - 29 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mag 202421,4021,4021,0021,4021,40543
27 mag 202421,0021,0021,0021,0021,00441
24 mag 202421,0021,6020,6021,0021,003.426
23 mag 202420,6021,0020,6021,0021,001.060
22 mag 202421,0021,0020,2020,6020,605.594
21 mag 202419,7020,0019,2020,0020,002.682
20 mag 202419,5019,5019,5019,5019,50769
17 mag 202418,7019,5018,7019,5019,501.713
16 mag 202418,8019,5018,8019,2019,20751
15 mag 202419,8019,8018,4018,8018,802.351
14 mag 202418,8019,7018,8019,1019,10907
13 mag 202418,5019,1018,5019,1019,102.639
10 mag 202418,3018,5017,9018,0018,003.401
09 mag 202417,5018,9017,2018,4018,402.067
08 mag 202416,9017,9016,7017,9017,909.566
07 mag 202415,8016,6015,8016,5016,505.876
06 mag 202416,1016,2015,2015,8015,8018.506
03 mag 202415,2015,2015,2015,2015,20-
02 mag 202415,5015,9015,2015,2015,204.900
30 apr 202415,3015,3015,3015,3015,30-
29 apr 202415,3015,3015,3015,3015,30100
26 apr 202415,8015,8015,1015,3015,307.353
25 apr 202415,8015,8015,8015,8015,80-
24 apr 202415,8015,8015,8015,8015,80200
23 apr 202415,8015,9015,2015,7015,702.557
22 apr 202415,8015,8015,8015,8015,801
19 apr 202415,4015,9015,3015,4015,401.979
18 apr 202415,6015,6015,6015,6015,60-
17 apr 202415,6015,6015,6015,6015,601.338
16 apr 202415,6015,6015,6015,6015,60100
15 apr 202415,8015,8015,6015,6015,60101
12 apr 202415,3016,6015,3015,7015,702.400
11 apr 202415,0015,3015,0015,3015,30110
10 apr 202415,1015,1015,1015,1015,10-
09 apr 202415,1015,1015,1015,1015,10-
08 apr 202415,1015,1015,1015,1015,10100
05 apr 202415,3015,3014,6015,0015,007.967
04 apr 202414,9015,8014,5015,0015,0027.658
03 apr 202414,7014,9014,7014,9014,903.410
02 apr 202414,4014,6014,0014,6014,603.109
28 mar 202414,7014,9014,3014,5014,503.259
27 mar 202414,6014,9014,4014,4014,405.715
26 mar 202414,5014,5014,3014,5014,50793
25 mar 202414,4015,0014,2014,2014,202.422
22 mar 202415,0015,0014,9014,9014,90110
21 mar 202414,7015,0014,7015,0015,003.366
20 mar 202414,6014,6014,6014,6014,60-
19 mar 202415,0015,0014,1014,6014,605.578
18 mar 202414,8014,8014,8014,8014,80-
15 mar 202414,8014,8014,8014,8014,80-
14 mar 202414,8014,8014,8014,8014,80-
13 mar 202414,8014,8014,8014,8014,802.200
12 mar 202414,4014,4014,3014,3014,301.940
11 mar 202414,5014,6014,3014,3014,30258
08 mar 202414,9014,9014,9014,9014,901.200
07 mar 202414,6014,9014,5014,9014,904.117
06 mar 202415,0015,0015,0015,0015,00120
05 mar 202414,8015,0014,8015,0015,0015.423
04 mar 202414,5014,5014,5014,5014,50-
01 mar 202414,5014,5014,5014,5014,50-
29 feb 202414,5014,5014,5014,5014,50173
28 feb 202414,2014,2014,2014,2014,2099
27 feb 202414,1014,3014,1014,3014,3013.766
26 feb 202414,0014,0014,0014,0014,00-
23 feb 202414,0014,0014,0014,0014,00-
22 feb 202414,0014,0014,0014,0014,00-
21 feb 202414,3014,3014,0014,0014,004.280
20 feb 202414,3014,3014,3014,3014,30-
19 feb 202414,4014,5014,2014,3014,30226
16 feb 202414,8014,8014,5014,8014,801.110
15 feb 202414,9014,9014,9014,9014,901
14 feb 202414,7014,7014,5014,5014,50710
13 feb 202414,6014,8014,6014,8014,801.100
12 feb 202414,8014,8014,8014,8014,80-
09 feb 202414,4015,0014,1014,8014,801.510
08 feb 202414,1014,1014,1014,1014,1080
07 feb 202413,9014,6013,6014,2014,202.947
06 feb 202414,6014,6014,6014,6014,60-
05 feb 202414,6014,6014,6014,6014,60-
02 feb 202414,4014,6014,4014,6014,602
01 feb 202414,4014,7014,0014,2014,201.213
31 gen 202414,1014,1014,1014,1014,101
30 gen 202414,4014,7014,1014,4014,40216
29 gen 202414,2014,3014,1014,3014,301.187
26 gen 202413,8014,8013,5014,7014,708.493
25 gen 202414,4014,4013,7013,7013,703.585
24 gen 202414,1014,1014,1014,1014,10539
23 gen 202414,0014,0014,0014,0014,00300
22 gen 202414,4014,4014,4014,4014,4010
19 gen 202414,2014,2014,1014,1014,101.250
18 gen 202414,9015,0014,2014,2014,202.467
17 gen 202414,9015,0014,5014,5014,507.327
16 gen 202414,7014,7014,7014,7014,70650
15 gen 202415,0015,0015,0015,0015,002.600
12 gen 202415,0015,0015,0015,0015,002.038
11 gen 202414,8014,9014,7014,9014,901.681
10 gen 202415,0015,0015,0015,0015,00-
09 gen 202415,1015,1014,9015,0015,002.657
08 gen 202415,5015,8015,1015,7015,70962
05 gen 202415,7015,7015,2015,2015,20110
*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...