Dominion Hosting Holding S.p.A. (DHH.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Al 12:02PM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 04 lug 2022 | 13,30 | 13,85 | 13,30 | 13,85 | 13,85 | 227 |
| 01 lug 2022 | 13,30 | 13,80 | 13,30 | 13,80 | 13,80 | 359 |
| 30 giu 2022 | 13,95 | 13,95 | 13,95 | 13,95 | 13,95 | - |
| 29 giu 2022 | 13,95 | 13,95 | 13,95 | 13,95 | 13,95 | - |
| 28 giu 2022 | 13,95 | 13,95 | 13,95 | 13,95 | 13,95 | - |
| 27 giu 2022 | 13,45 | 13,95 | 13,45 | 13,95 | 13,95 | 190 |
| 24 giu 2022 | 13,50 | 13,50 | 13,50 | 13,50 | 13,50 | - |
| 23 giu 2022 | 13,50 | 13,50 | 13,50 | 13,50 | 13,50 | 6 |
| 22 giu 2022 | 13,70 | 13,70 | 13,70 | 13,70 | 13,70 | 10 |
| 21 giu 2022 | 13,50 | 13,50 | 13,50 | 13,50 | 13,50 | 10 |
| 20 giu 2022 | 12,90 | 13,40 | 12,90 | 13,40 | 13,40 | 1.130 |
| 17 giu 2022 | 13,25 | 13,25 | 13,25 | 13,25 | 13,25 | - |
| 16 giu 2022 | 13,00 | 13,25 | 13,00 | 13,25 | 13,25 | 51 |
| 15 giu 2022 | 13,00 | 13,00 | 13,00 | 13,00 | 13,00 | 225 |
| 14 giu 2022 | 13,00 | 13,50 | 12,30 | 13,00 | 13,00 | 6.984 |
| 13 giu 2022 | 13,50 | 13,50 | 13,50 | 13,50 | 13,50 | - |
| 10 giu 2022 | 13,35 | 13,50 | 13,35 | 13,50 | 13,50 | 110 |
| 09 giu 2022 | 13,45 | 13,75 | 13,45 | 13,75 | 13,75 | 100 |
| 08 giu 2022 | 13,50 | 13,85 | 13,50 | 13,85 | 13,85 | 161 |
| 07 giu 2022 | 14,00 | 14,20 | 14,00 | 14,00 | 14,00 | 120 |
| 06 giu 2022 | 13,90 | 13,90 | 13,90 | 13,90 | 13,90 | 90 |
| 03 giu 2022 | 13,95 | 13,95 | 13,95 | 13,95 | 13,95 | - |
| 02 giu 2022 | 13,95 | 13,95 | 13,95 | 13,95 | 13,95 | - |
| 01 giu 2022 | 13,85 | 13,95 | 13,80 | 13,95 | 13,95 | 279 |
| 31 mag 2022 | 13,95 | 15,00 | 13,65 | 13,65 | 13,65 | 1.996 |
| 30 mag 2022 | 14,10 | 14,10 | 13,45 | 14,05 | 14,05 | 521 |
| 27 mag 2022 | 13,80 | 13,90 | 13,60 | 13,90 | 13,90 | 550 |
| 26 mag 2022 | 14,10 | 14,10 | 13,70 | 14,00 | 14,00 | 375 |
| 25 mag 2022 | 14,00 | 14,00 | 13,95 | 13,95 | 13,95 | 20 |
| 24 mag 2022 | 13,85 | 13,85 | 13,50 | 13,80 | 13,80 | 710 |
| 23 mag 2022 | 13,55 | 13,80 | 13,40 | 13,80 | 13,80 | 771 |
| 20 mag 2022 | 13,70 | 13,80 | 13,70 | 13,80 | 13,80 | 370 |
| 19 mag 2022 | 13,65 | 13,80 | 13,50 | 13,80 | 13,80 | 460 |
| 18 mag 2022 | 14,30 | 15,00 | 13,80 | 14,00 | 14,00 | 435 |
| 17 mag 2022 | 13,75 | 14,05 | 13,60 | 13,90 | 13,90 | 6.583 |
| 16 mag 2022 | 13,60 | 13,80 | 13,40 | 13,75 | 13,75 | 1.360 |
| 13 mag 2022 | 13,50 | 13,80 | 13,50 | 13,60 | 13,60 | 310 |
| 12 mag 2022 | 13,20 | 13,50 | 13,15 | 13,35 | 13,35 | 1.414 |
| 11 mag 2022 | 13,55 | 13,75 | 13,35 | 13,75 | 13,75 | 229 |
| 10 mag 2022 | 13,90 | 14,00 | 13,60 | 13,95 | 13,95 | 4.096 |
| 09 mag 2022 | 14,85 | 14,85 | 13,85 | 13,85 | 13,85 | 770 |
| 06 mag 2022 | 15,00 | 15,30 | 14,85 | 15,00 | 15,00 | 1.646 |
| 05 mag 2022 | 15,05 | 15,05 | 14,45 | 15,00 | 15,00 | 461 |
| 04 mag 2022 | 15,20 | 15,20 | 15,10 | 15,15 | 15,15 | 1.540 |
| 03 mag 2022 | 15,70 | 15,70 | 15,70 | 15,70 | 15,70 | - |
| 02 mag 2022 | 15,70 | 15,95 | 15,35 | 15,70 | 15,70 | 296 |
| 29 apr 2022 | 16,20 | 16,20 | 16,20 | 16,20 | 16,20 | 28 |
| 28 apr 2022 | 16,25 | 16,25 | 16,25 | 16,25 | 16,25 | 50 |
| 27 apr 2022 | 15,80 | 16,30 | 15,80 | 16,30 | 16,30 | 40 |
| 26 apr 2022 | 15,80 | 15,80 | 15,80 | 15,80 | 15,80 | 25 |
| 25 apr 2022 | 15,95 | 15,95 | 15,95 | 15,95 | 15,95 | 87 |
| 22 apr 2022 | 16,00 | 16,40 | 16,00 | 16,40 | 16,40 | 336 |
| 21 apr 2022 | 16,05 | 16,05 | 16,05 | 16,05 | 16,05 | 115 |
| 20 apr 2022 | 16,70 | 16,70 | 16,20 | 16,30 | 16,30 | 482 |
| 19 apr 2022 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | 103 |
| 14 apr 2022 | 16,25 | 16,70 | 16,20 | 16,70 | 16,70 | 425 |
| 13 apr 2022 | 16,00 | 16,70 | 16,00 | 16,70 | 16,70 | 560 |
| 12 apr 2022 | 16,00 | 16,25 | 16,00 | 16,25 | 16,25 | 220 |
| 11 apr 2022 | 16,35 | 16,35 | 16,35 | 16,35 | 16,35 | 624 |
| 08 apr 2022 | 16,75 | 16,75 | 16,45 | 16,45 | 16,45 | 1.606 |
| 07 apr 2022 | 16,00 | 16,45 | 15,90 | 16,45 | 16,45 | 1.489 |
| 06 apr 2022 | 16,80 | 16,80 | 16,15 | 16,15 | 16,15 | 135 |
| 05 apr 2022 | 15,90 | 16,70 | 15,90 | 16,70 | 16,70 | 410 |
| 04 apr 2022 | 16,40 | 16,40 | 16,20 | 16,40 | 16,40 | 1.119 |
| 01 apr 2022 | 17,00 | 17,00 | 16,30 | 16,50 | 16,50 | 317 |
| 31 mar 2022 | 16,80 | 16,90 | 16,80 | 16,90 | 16,90 | 447 |
| 30 mar 2022 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | - |
| 29 mar 2022 | 16,90 | 17,70 | 16,60 | 16,80 | 16,80 | 6.664 |
| 28 mar 2022 | 15,90 | 16,50 | 15,90 | 16,10 | 16,10 | 1.100 |
| 25 mar 2022 | 15,80 | 15,80 | 15,40 | 15,50 | 15,50 | 1.148 |
| 24 mar 2022 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | 13 |
| 23 mar 2022 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | 112 |
| 22 mar 2022 | 15,30 | 15,90 | 15,30 | 15,90 | 15,90 | 1.000 |
| 21 mar 2022 | 15,10 | 15,10 | 15,00 | 15,00 | 15,00 | 73 |
| 18 mar 2022 | 14,90 | 15,00 | 14,60 | 15,00 | 15,00 | 3.871 |
| 17 mar 2022 | 15,30 | 15,30 | 15,00 | 15,00 | 15,00 | 2.074 |
| 16 mar 2022 | 15,10 | 15,30 | 14,90 | 15,20 | 15,20 | 2.363 |
| 15 mar 2022 | 15,10 | 15,10 | 14,90 | 15,00 | 15,00 | 800 |
| 14 mar 2022 | 15,10 | 15,20 | 14,80 | 14,80 | 14,80 | 717 |
| 11 mar 2022 | 15,20 | 15,40 | 15,10 | 15,10 | 15,10 | 510 |
| 10 mar 2022 | 15,20 | 15,50 | 15,20 | 15,20 | 15,20 | 2.016 |
| 09 mar 2022 | 15,20 | 15,70 | 15,20 | 15,40 | 15,40 | 2.208 |
| 08 mar 2022 | 16,00 | 16,20 | 15,10 | 15,30 | 15,30 | 4.042 |
| 07 mar 2022 | 15,90 | 15,90 | 15,30 | 15,60 | 15,60 | 1.466 |
| 04 mar 2022 | 16,20 | 16,30 | 15,60 | 16,30 | 16,30 | 814 |
| 03 mar 2022 | 16,30 | 16,30 | 16,20 | 16,20 | 16,20 | 245 |
| 02 mar 2022 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | 100 |
| 01 mar 2022 | 16,50 | 16,50 | 15,70 | 15,70 | 15,70 | 658 |
| 28 feb 2022 | 16,20 | 16,70 | 15,60 | 16,20 | 16,20 | 1.547 |
| 25 feb 2022 | 15,90 | 16,60 | 15,90 | 16,50 | 16,50 | 496 |
| 24 feb 2022 | 16,50 | 16,50 | 15,20 | 15,50 | 15,50 | 3.914 |
| 23 feb 2022 | 17,10 | 17,10 | 17,00 | 17,00 | 17,00 | 422 |
| 22 feb 2022 | 16,50 | 17,00 | 16,30 | 16,80 | 16,80 | 1.078 |
| 21 feb 2022 | 17,00 | 17,20 | 16,90 | 17,20 | 17,20 | 1.073 |
| 18 feb 2022 | 17,40 | 17,50 | 16,70 | 16,90 | 16,90 | 3.993 |
| 17 feb 2022 | 17,50 | 17,80 | 16,70 | 17,20 | 17,20 | 3.581 |
| 16 feb 2022 | 17,20 | 17,50 | 17,00 | 17,00 | 17,00 | 2.601 |
| 15 feb 2022 | 16,80 | 17,40 | 16,80 | 17,40 | 17,40 | 2.363 |
| 14 feb 2022 | 17,40 | 17,40 | 16,10 | 16,60 | 16,60 | 3.428 |
| 11 feb 2022 | 17,50 | 17,80 | 17,50 | 17,70 | 17,70 | 1.043 |
| *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...
© 2022 Yahoo. Tutti i diritti riservati.
