Italia markets close in 3 hours 50 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
15,10+0,10 (+0,67%)
Al 09:52AM CET. Mercato aperto.
Periodo di tempo:
04 dic 2022 - 04 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 dic 202315,1015,4015,1015,1015,10111
01 dic 202314,6015,0014,6015,0015,00950
30 nov 202314,8014,9014,8014,9014,90341
29 nov 202314,7014,9014,5014,5014,50280
28 nov 202314,2014,9014,0014,4014,402.753
27 nov 202313,9014,0013,8014,0014,002.137
24 nov 202314,3014,5014,3014,5014,5014
23 nov 202314,3014,8013,9013,9013,9013
22 nov 202313,7014,8013,5014,4014,401.337
21 nov 202314,3014,3013,8013,8013,801.579
20 nov 202314,3014,3014,2014,3014,301.656
17 nov 202314,8014,8014,8014,8014,80-
16 nov 202314,8014,8014,8014,8014,80-
15 nov 202315,4015,4014,6014,8014,801.737
14 nov 202314,8014,8014,0014,5014,502.015
13 nov 202314,0015,5014,0015,5015,502.912
10 nov 202314,0014,0014,0014,0014,00-
09 nov 202314,0014,0014,0014,0014,00-
08 nov 202313,9014,0013,9014,0014,0030
07 nov 202313,7013,9013,7013,9013,90120
06 nov 202313,3013,5013,3013,5013,50200
03 nov 202313,7013,7013,7013,7013,70-
02 nov 202313,7013,7013,7013,7013,7070
01 nov 202313,8013,8013,8013,8013,8090
31 ott 202313,6013,6013,6013,6013,60-
30 ott 202313,6013,6013,6013,6013,60-
27 ott 202313,6013,7013,6013,6013,60360
26 ott 202313,6013,8013,6013,8013,801.000
25 ott 202313,6013,9013,6013,9013,902.750
24 ott 202313,6013,7013,5013,7013,701.135
23 ott 202314,0014,0013,1013,6013,601.184
20 ott 202314,2014,2014,0014,0014,00180
19 ott 202314,2014,2014,2014,2014,20150
18 ott 202314,7014,7014,7014,7014,70-
17 ott 202314,7014,7014,7014,7014,70543
16 ott 202314,7014,7014,5014,5014,501.109
13 ott 202314,8014,8014,8014,8014,80-
12 ott 202314,8014,8014,8014,8014,8084
11 ott 202314,8014,8014,8014,8014,80-
10 ott 202314,8014,8014,8014,8014,80150
09 ott 202315,0015,0015,0015,0015,00-
06 ott 202315,0015,0015,0015,0015,0018
05 ott 202314,9015,6014,9015,0015,00460
04 ott 202315,6015,6015,6015,6015,60-
03 ott 202315,6015,6015,6015,6015,60-
02 ott 202315,6015,6015,6015,6015,60-
29 set 202315,6015,6015,6015,6015,60-
28 set 202315,0015,6015,0015,6015,60394
27 set 202315,2015,2015,0015,0015,00263
26 set 202315,2015,2015,2015,2015,20-
25 set 202315,6015,6015,2015,2015,20460
22 set 202315,2015,2015,2015,2015,2030
21 set 202315,5015,5015,5015,5015,50-
20 set 202315,5015,5015,5015,5015,50-
19 set 202315,5015,5015,5015,5015,50-
18 set 202315,5015,5015,5015,5015,502.085
15 set 202315,5015,5015,5015,5015,50-
14 set 202315,5015,5015,3015,5015,50679
13 set 202315,5015,5015,4015,5015,50733
12 set 202315,8015,8015,8015,8015,80-
11 set 202315,8015,8015,8015,8015,80-
08 set 202315,8015,8015,8015,8015,80239
07 set 202315,5015,5015,5015,5015,50291
06 set 202315,5015,6015,5015,6015,60991
05 set 202315,6015,6015,5015,5015,50400
04 set 202315,5015,7015,4015,7015,701.640
01 set 202316,0016,0016,0016,0016,00-
31 ago 202316,0016,0016,0016,0016,00-
30 ago 202316,0016,0016,0016,0016,00-
29 ago 202316,0016,0016,0016,0016,00-
28 ago 202316,0016,0016,0016,0016,0010
25 ago 202315,9015,9015,9015,9015,90100
24 ago 202315,9015,9015,9015,9015,9050
23 ago 202315,5015,5015,5015,5015,5072
22 ago 202315,5015,5015,5015,5015,50-
21 ago 202316,0016,0015,5015,5015,50960
18 ago 202315,5015,5015,5015,5015,50-
17 ago 202315,8015,8015,5015,5015,50370
16 ago 202316,0016,0016,0016,0016,00-
14 ago 202315,5016,0015,5016,0016,00236
11 ago 202315,6015,6015,6015,6015,60-
10 ago 202315,6015,6015,6015,6015,60-
09 ago 202315,6015,6015,6015,6015,60-
08 ago 202315,5015,6015,4015,6015,601.182
07 ago 202315,4015,4015,4015,4015,4080
04 ago 202315,9015,9015,9015,9015,90-
03 ago 202315,9015,9015,9015,9015,9063
02 ago 202315,9015,9015,9015,9015,90-
01 ago 202315,9015,9015,9015,9015,9062
31 lug 202315,8015,9015,8015,9015,90355
28 lug 202315,6015,9015,5015,5015,50122
27 lug 202316,0016,0016,0016,0016,00-
26 lug 202316,2016,2016,0016,0016,00301
25 lug 202315,9016,9015,8015,8015,80415
24 lug 202315,5015,5015,5015,5015,50334
21 lug 202315,5015,5015,5015,5015,50500
20 lug 202316,0016,0015,5015,5015,5015
19 lug 202316,4016,4015,5015,5015,501.843
18 lug 202316,2017,0016,0016,0016,0095
17 lug 202316,3017,0015,4015,5015,503.765
*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...