Italia markets close in 3 hours 1 minute
FTSE MIB
33.658,53 +25,82 (+0,08%) Dow Jones
37.753,31 -45,66 (-0,12%) Nasdaq
15.683,37 -181,88 (-1,15%) Nikkei 225
38.079,70 +117,90 (+0,31%) Petrolio
82,29 -0,40 (-0,48%) Bitcoin EUR
58.414,49 -217,43 (-0,37%)
Dominion Hosting Holding S.p.A. (DHH.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 04:49PM CEST. Mercato aperto.
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 apr 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | 1.338 |
| 16 apr 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | 100 |
| 15 apr 2024 | 15,80 | 15,80 | 15,60 | 15,60 | 15,60 | 101 |
| 12 apr 2024 | 15,30 | 16,60 | 15,30 | 15,70 | 15,70 | 2.400 |
| 11 apr 2024 | 15,00 | 15,30 | 15,00 | 15,30 | 15,30 | 110 |
| 10 apr 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 15,10 | - |
| 09 apr 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 15,10 | - |
| 08 apr 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 15,10 | 100 |
| 05 apr 2024 | 15,30 | 15,30 | 14,60 | 15,00 | 15,00 | 7.967 |
| 04 apr 2024 | 14,90 | 15,80 | 14,50 | 15,00 | 15,00 | 27.658 |
| 03 apr 2024 | 14,70 | 14,90 | 14,70 | 14,90 | 14,90 | 3.410 |
| 02 apr 2024 | 14,40 | 14,60 | 14,00 | 14,60 | 14,60 | 3.109 |
| 28 mar 2024 | 14,70 | 14,90 | 14,30 | 14,50 | 14,50 | 3.259 |
| 27 mar 2024 | 14,60 | 14,90 | 14,40 | 14,40 | 14,40 | 5.715 |
| 26 mar 2024 | 14,50 | 14,50 | 14,30 | 14,50 | 14,50 | 793 |
| 25 mar 2024 | 14,40 | 15,00 | 14,20 | 14,20 | 14,20 | 2.422 |
| 22 mar 2024 | 15,00 | 15,00 | 14,90 | 14,90 | 14,90 | 110 |
| 21 mar 2024 | 14,70 | 15,00 | 14,70 | 15,00 | 15,00 | 3.366 |
| 20 mar 2024 | 14,60 | 14,60 | 14,60 | 14,60 | 14,60 | - |
| 19 mar 2024 | 15,00 | 15,00 | 14,10 | 14,60 | 14,60 | 5.578 |
| 18 mar 2024 | 14,80 | 14,80 | 14,80 | 14,80 | 14,80 | - |
| 15 mar 2024 | 14,80 | 14,80 | 14,80 | 14,80 | 14,80 | - |
| 14 mar 2024 | 14,80 | 14,80 | 14,80 | 14,80 | 14,80 | - |
| 13 mar 2024 | 14,80 | 14,80 | 14,80 | 14,80 | 14,80 | 2.200 |
| 12 mar 2024 | 14,40 | 14,40 | 14,30 | 14,30 | 14,30 | 1.940 |
| 11 mar 2024 | 14,50 | 14,60 | 14,30 | 14,30 | 14,30 | 258 |
| 08 mar 2024 | 14,90 | 14,90 | 14,90 | 14,90 | 14,90 | 1.200 |
| 07 mar 2024 | 14,60 | 14,90 | 14,50 | 14,90 | 14,90 | 4.117 |
| 06 mar 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | 120 |
| 05 mar 2024 | 14,80 | 15,00 | 14,80 | 15,00 | 15,00 | 15.423 |
| 04 mar 2024 | 14,50 | 14,50 | 14,50 | 14,50 | 14,50 | - |
| 01 mar 2024 | 14,50 | 14,50 | 14,50 | 14,50 | 14,50 | - |
| 29 feb 2024 | 14,50 | 14,50 | 14,50 | 14,50 | 14,50 | 173 |
| 28 feb 2024 | 14,20 | 14,20 | 14,20 | 14,20 | 14,20 | 99 |
| 27 feb 2024 | 14,10 | 14,30 | 14,10 | 14,30 | 14,30 | 13.766 |
| 26 feb 2024 | 14,00 | 14,00 | 14,00 | 14,00 | 14,00 | - |
| 23 feb 2024 | 14,00 | 14,00 | 14,00 | 14,00 | 14,00 | - |
| 22 feb 2024 | 14,00 | 14,00 | 14,00 | 14,00 | 14,00 | - |
| 21 feb 2024 | 14,30 | 14,30 | 14,00 | 14,00 | 14,00 | 4.280 |
| 20 feb 2024 | 14,30 | 14,30 | 14,30 | 14,30 | 14,30 | - |
| 19 feb 2024 | 14,40 | 14,50 | 14,20 | 14,30 | 14,30 | 226 |
| 16 feb 2024 | 14,80 | 14,80 | 14,50 | 14,80 | 14,80 | 1.110 |
| 15 feb 2024 | 14,90 | 14,90 | 14,90 | 14,90 | 14,90 | 1 |
| 14 feb 2024 | 14,70 | 14,70 | 14,50 | 14,50 | 14,50 | 710 |
| 13 feb 2024 | 14,60 | 14,80 | 14,60 | 14,80 | 14,80 | 1.100 |
| 12 feb 2024 | 14,80 | 14,80 | 14,80 | 14,80 | 14,80 | - |
| 09 feb 2024 | 14,40 | 15,00 | 14,10 | 14,80 | 14,80 | 1.510 |
| 08 feb 2024 | 14,10 | 14,10 | 14,10 | 14,10 | 14,10 | 80 |
| 07 feb 2024 | 13,90 | 14,60 | 13,60 | 14,20 | 14,20 | 2.947 |
| 06 feb 2024 | 14,60 | 14,60 | 14,60 | 14,60 | 14,60 | - |
| 05 feb 2024 | 14,60 | 14,60 | 14,60 | 14,60 | 14,60 | - |
| 02 feb 2024 | 14,40 | 14,60 | 14,40 | 14,60 | 14,60 | 2 |
| 01 feb 2024 | 14,40 | 14,70 | 14,00 | 14,20 | 14,20 | 1.213 |
| 31 gen 2024 | 14,10 | 14,10 | 14,10 | 14,10 | 14,10 | 1 |
| 30 gen 2024 | 14,40 | 14,70 | 14,10 | 14,40 | 14,40 | 216 |
| 29 gen 2024 | 14,20 | 14,30 | 14,10 | 14,30 | 14,30 | 1.187 |
| 26 gen 2024 | 13,80 | 14,80 | 13,50 | 14,70 | 14,70 | 8.493 |
| 25 gen 2024 | 14,40 | 14,40 | 13,70 | 13,70 | 13,70 | 3.585 |
| 24 gen 2024 | 14,10 | 14,10 | 14,10 | 14,10 | 14,10 | 539 |
| 23 gen 2024 | 14,00 | 14,00 | 14,00 | 14,00 | 14,00 | 300 |
| 22 gen 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | 10 |
| 19 gen 2024 | 14,20 | 14,20 | 14,10 | 14,10 | 14,10 | 1.250 |
| 18 gen 2024 | 14,90 | 15,00 | 14,20 | 14,20 | 14,20 | 2.467 |
| 17 gen 2024 | 14,90 | 15,00 | 14,50 | 14,50 | 14,50 | 7.327 |
| 16 gen 2024 | 14,70 | 14,70 | 14,70 | 14,70 | 14,70 | 650 |
| 15 gen 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | 2.600 |
| 12 gen 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | 2.038 |
| 11 gen 2024 | 14,80 | 14,90 | 14,70 | 14,90 | 14,90 | 1.681 |
| 10 gen 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
| 09 gen 2024 | 15,10 | 15,10 | 14,90 | 15,00 | 15,00 | 2.657 |
| 08 gen 2024 | 15,50 | 15,80 | 15,10 | 15,70 | 15,70 | 962 |
| 05 gen 2024 | 15,70 | 15,70 | 15,20 | 15,20 | 15,20 | 110 |
| 04 gen 2024 | 15,50 | 15,80 | 15,20 | 15,20 | 15,20 | 261 |
| 03 gen 2024 | 15,20 | 15,50 | 15,10 | 15,50 | 15,50 | 1.022 |
| 02 gen 2024 | 15,30 | 15,40 | 15,00 | 15,40 | 15,40 | 370 |
| 29 dic 2023 | 15,60 | 15,60 | 15,50 | 15,50 | 15,50 | 196 |
| 28 dic 2023 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | 10 |
| 27 dic 2023 | 15,20 | 15,60 | 15,20 | 15,60 | 15,60 | 626 |
| 22 dic 2023 | 14,80 | 15,10 | 14,80 | 15,00 | 15,00 | 15.986 |
| 21 dic 2023 | 14,70 | 15,00 | 14,30 | 15,00 | 15,00 | 21.828 |
| 20 dic 2023 | 15,20 | 15,20 | 15,20 | 15,20 | 15,20 | - |
| 19 dic 2023 | 14,60 | 15,20 | 14,60 | 15,20 | 15,20 | 300 |
| 18 dic 2023 | 15,10 | 15,20 | 15,10 | 15,20 | 15,20 | 2 |
| 15 dic 2023 | 14,90 | 14,90 | 14,80 | 14,80 | 14,80 | 200 |
| 14 dic 2023 | 15,20 | 15,40 | 14,50 | 14,80 | 14,80 | 254 |
| 13 dic 2023 | 14,80 | 14,80 | 14,80 | 14,80 | 14,80 | 100 |
| 12 dic 2023 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | - |
| 11 dic 2023 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | - |
| 08 dic 2023 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | - |
| 07 dic 2023 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | - |
| 06 dic 2023 | 15,30 | 15,40 | 15,30 | 15,40 | 15,40 | 152 |
| 05 dic 2023 | 15,20 | 15,20 | 15,20 | 15,20 | 15,20 | - |
| 04 dic 2023 | 15,10 | 15,40 | 15,10 | 15,20 | 15,20 | 112 |
| 01 dic 2023 | 14,60 | 15,00 | 14,60 | 15,00 | 15,00 | 950 |
| 30 nov 2023 | 14,80 | 14,90 | 14,80 | 14,90 | 14,90 | 341 |
| 29 nov 2023 | 14,70 | 14,90 | 14,50 | 14,50 | 14,50 | 280 |
| 28 nov 2023 | 14,20 | 14,90 | 14,00 | 14,40 | 14,40 | 2.753 |
| 27 nov 2023 | 13,90 | 14,00 | 13,80 | 14,00 | 14,00 | 2.137 |
| 24 nov 2023 | 14,30 | 14,50 | 14,30 | 14,50 | 14,50 | 14 |
| 23 nov 2023 | 14,30 | 14,80 | 13,90 | 13,90 | 13,90 | 13 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.