Italia markets close in 40 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
13,85+0,05 (+0,36%)
Al 12:02PM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 lug 202213,3013,8513,3013,8513,85227
01 lug 202213,3013,8013,3013,8013,80359
30 giu 202213,9513,9513,9513,9513,95-
29 giu 202213,9513,9513,9513,9513,95-
28 giu 202213,9513,9513,9513,9513,95-
27 giu 202213,4513,9513,4513,9513,95190
24 giu 202213,5013,5013,5013,5013,50-
23 giu 202213,5013,5013,5013,5013,506
22 giu 202213,7013,7013,7013,7013,7010
21 giu 202213,5013,5013,5013,5013,5010
20 giu 202212,9013,4012,9013,4013,401.130
17 giu 202213,2513,2513,2513,2513,25-
16 giu 202213,0013,2513,0013,2513,2551
15 giu 202213,0013,0013,0013,0013,00225
14 giu 202213,0013,5012,3013,0013,006.984
13 giu 202213,5013,5013,5013,5013,50-
10 giu 202213,3513,5013,3513,5013,50110
09 giu 202213,4513,7513,4513,7513,75100
08 giu 202213,5013,8513,5013,8513,85161
07 giu 202214,0014,2014,0014,0014,00120
06 giu 202213,9013,9013,9013,9013,9090
03 giu 202213,9513,9513,9513,9513,95-
02 giu 202213,9513,9513,9513,9513,95-
01 giu 202213,8513,9513,8013,9513,95279
31 mag 202213,9515,0013,6513,6513,651.996
30 mag 202214,1014,1013,4514,0514,05521
27 mag 202213,8013,9013,6013,9013,90550
26 mag 202214,1014,1013,7014,0014,00375
25 mag 202214,0014,0013,9513,9513,9520
24 mag 202213,8513,8513,5013,8013,80710
23 mag 202213,5513,8013,4013,8013,80771
20 mag 202213,7013,8013,7013,8013,80370
19 mag 202213,6513,8013,5013,8013,80460
18 mag 202214,3015,0013,8014,0014,00435
17 mag 202213,7514,0513,6013,9013,906.583
16 mag 202213,6013,8013,4013,7513,751.360
13 mag 202213,5013,8013,5013,6013,60310
12 mag 202213,2013,5013,1513,3513,351.414
11 mag 202213,5513,7513,3513,7513,75229
10 mag 202213,9014,0013,6013,9513,954.096
09 mag 202214,8514,8513,8513,8513,85770
06 mag 202215,0015,3014,8515,0015,001.646
05 mag 202215,0515,0514,4515,0015,00461
04 mag 202215,2015,2015,1015,1515,151.540
03 mag 202215,7015,7015,7015,7015,70-
02 mag 202215,7015,9515,3515,7015,70296
29 apr 202216,2016,2016,2016,2016,2028
28 apr 202216,2516,2516,2516,2516,2550
27 apr 202215,8016,3015,8016,3016,3040
26 apr 202215,8015,8015,8015,8015,8025
25 apr 202215,9515,9515,9515,9515,9587
22 apr 202216,0016,4016,0016,4016,40336
21 apr 202216,0516,0516,0516,0516,05115
20 apr 202216,7016,7016,2016,3016,30482
19 apr 202216,7016,7016,7016,7016,70103
14 apr 202216,2516,7016,2016,7016,70425
13 apr 202216,0016,7016,0016,7016,70560
12 apr 202216,0016,2516,0016,2516,25220
11 apr 202216,3516,3516,3516,3516,35624
08 apr 202216,7516,7516,4516,4516,451.606
07 apr 202216,0016,4515,9016,4516,451.489
06 apr 202216,8016,8016,1516,1516,15135
05 apr 202215,9016,7015,9016,7016,70410
04 apr 202216,4016,4016,2016,4016,401.119
01 apr 202217,0017,0016,3016,5016,50317
31 mar 202216,8016,9016,8016,9016,90447
30 mar 202216,8016,8016,8016,8016,80-
29 mar 202216,9017,7016,6016,8016,806.664
28 mar 202215,9016,5015,9016,1016,101.100
25 mar 202215,8015,8015,4015,5015,501.148
24 mar 202215,9015,9015,9015,9015,9013
23 mar 202215,5015,5015,5015,5015,50112
22 mar 202215,3015,9015,3015,9015,901.000
21 mar 202215,1015,1015,0015,0015,0073
18 mar 202214,9015,0014,6015,0015,003.871
17 mar 202215,3015,3015,0015,0015,002.074
16 mar 202215,1015,3014,9015,2015,202.363
15 mar 202215,1015,1014,9015,0015,00800
14 mar 202215,1015,2014,8014,8014,80717
11 mar 202215,2015,4015,1015,1015,10510
10 mar 202215,2015,5015,2015,2015,202.016
09 mar 202215,2015,7015,2015,4015,402.208
08 mar 202216,0016,2015,1015,3015,304.042
07 mar 202215,9015,9015,3015,6015,601.466
04 mar 202216,2016,3015,6016,3016,30814
03 mar 202216,3016,3016,2016,2016,20245
02 mar 202216,0016,0016,0016,0016,00100
01 mar 202216,5016,5015,7015,7015,70658
28 feb 202216,2016,7015,6016,2016,201.547
25 feb 202215,9016,6015,9016,5016,50496
24 feb 202216,5016,5015,2015,5015,503.914
23 feb 202217,1017,1017,0017,0017,00422
22 feb 202216,5017,0016,3016,8016,801.078
21 feb 202217,0017,2016,9017,2017,201.073
18 feb 202217,4017,5016,7016,9016,903.993
17 feb 202217,5017,8016,7017,2017,203.581
16 feb 202217,2017,5017,0017,0017,002.601
15 feb 202216,8017,4016,8017,4017,402.363
14 feb 202217,4017,4016,1016,6016,603.428
11 feb 202217,5017,8017,5017,7017,701.043
*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...