Italia markets open in 2 hours 42 minutes
Dow Jones
33.781,48 +183,56 (+0,55%) Nasdaq
11.082,00 +123,45 (+1,13%) Nikkei 225
27.923,48 +349,05 (+1,27%) EUR/USD
1,0584 +0,0025 (+0,23%) BTC-EUR
16.280,57 +264,62 (+1,65%) CMC Crypto 200
406,32 +11,63 (+2,95%)
Dominion Hosting Holding S.p.A. (DHH.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 03:34PM CET
Periodo di tempo:
09 dic 2021 - 09 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 08 dic 2022 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
| 07 dic 2022 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
| 06 dic 2022 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | 200 |
| 05 dic 2022 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | 35 |
| 02 dic 2022 | 15,55 | 15,55 | 15,55 | 15,55 | 15,55 | - |
| 01 dic 2022 | 15,30 | 15,60 | 14,90 | 15,55 | 15,55 | 992 |
| 30 nov 2022 | 14,90 | 14,90 | 14,90 | 14,90 | 14,90 | 473 |
| 29 nov 2022 | 14,90 | 14,90 | 14,90 | 14,90 | 14,90 | - |
| 28 nov 2022 | 14,90 | 14,90 | 14,90 | 14,90 | 14,90 | 300 |
| 25 nov 2022 | 15,25 | 15,50 | 15,10 | 15,10 | 15,10 | 1.772 |
| 24 nov 2022 | 15,00 | 15,30 | 15,00 | 15,00 | 15,00 | 3.022 |
| 23 nov 2022 | 14,95 | 14,95 | 14,95 | 14,95 | 14,95 | 341 |
| 22 nov 2022 | 14,80 | 14,80 | 14,80 | 14,80 | 14,80 | 1.019 |
| 21 nov 2022 | 14,50 | 14,90 | 14,50 | 14,90 | 14,90 | 451 |
| 18 nov 2022 | 14,90 | 14,90 | 14,90 | 14,90 | 14,90 | - |
| 17 nov 2022 | 14,90 | 14,90 | 14,90 | 14,90 | 14,90 | - |
| 16 nov 2022 | 14,90 | 14,90 | 14,90 | 14,90 | 14,90 | - |
| 15 nov 2022 | 14,90 | 14,90 | 14,90 | 14,90 | 14,90 | 3 |
| 14 nov 2022 | 14,75 | 14,75 | 14,30 | 14,75 | 14,75 | 361 |
| 11 nov 2022 | 14,75 | 14,75 | 14,75 | 14,75 | 14,75 | - |
| 10 nov 2022 | 14,75 | 14,75 | 14,75 | 14,75 | 14,75 | - |
| 09 nov 2022 | 14,30 | 14,75 | 14,30 | 14,75 | 14,75 | 55 |
| 08 nov 2022 | 14,75 | 14,75 | 14,75 | 14,75 | 14,75 | - |
| 07 nov 2022 | 14,75 | 14,75 | 14,75 | 14,75 | 14,75 | - |
| 04 nov 2022 | 14,75 | 14,75 | 14,75 | 14,75 | 14,75 | 20 |
| 03 nov 2022 | 14,80 | 14,80 | 14,20 | 14,50 | 14,50 | 1.250 |
| 02 nov 2022 | 14,80 | 14,80 | 14,80 | 14,80 | 14,80 | 100 |
| 01 nov 2022 | 15,20 | 15,20 | 15,20 | 15,20 | 15,20 | 40 |
| 31 ott 2022 | 15,15 | 15,15 | 15,15 | 15,15 | 15,15 | - |
| 28 ott 2022 | 15,00 | 15,15 | 14,80 | 15,15 | 15,15 | 1.792 |
| 27 ott 2022 | 14,80 | 15,20 | 14,75 | 15,20 | 15,20 | 598 |
| 26 ott 2022 | 14,75 | 14,75 | 14,75 | 14,75 | 14,75 | - |
| 25 ott 2022 | 15,00 | 15,00 | 14,65 | 14,75 | 14,75 | 1.186 |
| 24 ott 2022 | 15,05 | 15,05 | 15,05 | 15,05 | 15,05 | - |
| 21 ott 2022 | 15,05 | 15,05 | 15,05 | 15,05 | 15,05 | - |
| 20 ott 2022 | 15,05 | 15,05 | 15,05 | 15,05 | 15,05 | - |
| 19 ott 2022 | 15,40 | 15,40 | 15,05 | 15,05 | 15,05 | 954 |
| 18 ott 2022 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | 5 |
| 17 ott 2022 | 15,30 | 15,30 | 15,30 | 15,30 | 15,30 | 40 |
| 14 ott 2022 | 15,30 | 15,30 | 15,30 | 15,30 | 15,30 | - |
| 13 ott 2022 | 15,05 | 15,30 | 15,05 | 15,30 | 15,30 | 105 |
| 12 ott 2022 | 15,05 | 15,10 | 14,95 | 14,95 | 14,95 | 782 |
| 11 ott 2022 | 15,10 | 15,80 | 15,10 | 15,70 | 15,70 | 28.721 |
| 10 ott 2022 | 14,90 | 15,30 | 14,90 | 15,30 | 15,30 | 101 |
| 07 ott 2022 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | 100 |
| 06 ott 2022 | 15,45 | 15,45 | 15,45 | 15,45 | 15,45 | - |
| 05 ott 2022 | 14,80 | 15,45 | 14,75 | 15,45 | 15,45 | 893 |
| 04 ott 2022 | 14,95 | 15,50 | 14,75 | 15,50 | 15,50 | 511 |
| 03 ott 2022 | 15,00 | 15,50 | 15,00 | 15,05 | 15,05 | 350 |
| 30 set 2022 | 14,50 | 15,00 | 14,50 | 15,00 | 15,00 | 600 |
| 29 set 2022 | 15,35 | 15,35 | 14,70 | 15,05 | 15,05 | 1.018 |
| 28 set 2022 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | - |
| 27 set 2022 | 15,00 | 15,40 | 14,90 | 15,40 | 15,40 | 301 |
| 26 set 2022 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | - |
| 23 set 2022 | 15,20 | 15,50 | 15,20 | 15,50 | 15,50 | 1.600 |
| 22 set 2022 | 15,30 | 15,50 | 15,30 | 15,50 | 15,50 | 250 |
| 21 set 2022 | 15,30 | 15,30 | 15,30 | 15,30 | 15,30 | - |
| 20 set 2022 | 15,30 | 15,30 | 15,30 | 15,30 | 15,30 | 1.331 |
| 19 set 2022 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | - |
| 16 set 2022 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | - |
| 15 set 2022 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | - |
| 14 set 2022 | 15,30 | 15,50 | 15,30 | 15,50 | 15,50 | 150 |
| 13 set 2022 | 14,90 | 15,40 | 14,90 | 15,40 | 15,40 | 251 |
| 12 set 2022 | 15,50 | 15,70 | 14,75 | 15,50 | 15,50 | 6.689 |
| 09 set 2022 | 14,80 | 15,40 | 14,80 | 15,40 | 15,40 | 302 |
| 08 set 2022 | 15,00 | 15,60 | 14,60 | 15,20 | 15,20 | 3.656 |
| 07 set 2022 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
| 06 set 2022 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
| 05 set 2022 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
| 02 set 2022 | 14,45 | 15,00 | 14,45 | 15,00 | 15,00 | 64 |
| 01 set 2022 | 15,10 | 15,10 | 15,10 | 15,10 | 15,10 | 2 |
| 31 ago 2022 | 14,90 | 14,90 | 14,90 | 14,90 | 14,90 | - |
| 30 ago 2022 | 14,45 | 14,90 | 14,40 | 14,90 | 14,90 | 761 |
| 29 ago 2022 | 14,95 | 15,00 | 14,95 | 15,00 | 15,00 | 565 |
| 26 ago 2022 | 14,50 | 15,00 | 14,50 | 15,00 | 15,00 | 73 |
| 25 ago 2022 | 14,40 | 15,10 | 14,40 | 15,10 | 15,10 | 927 |
| 24 ago 2022 | 14,80 | 14,80 | 14,80 | 14,80 | 14,80 | 200 |
| 23 ago 2022 | 14,50 | 14,90 | 14,30 | 14,90 | 14,90 | 2.393 |
| 22 ago 2022 | 14,90 | 15,75 | 14,50 | 14,50 | 14,50 | 43 |
| 19 ago 2022 | 14,65 | 14,75 | 14,50 | 14,75 | 14,75 | 1.847 |
| 18 ago 2022 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | 160 |
| 17 ago 2022 | 15,60 | 15,95 | 15,15 | 15,15 | 15,15 | 2.977 |
| 16 ago 2022 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | - |
| 12 ago 2022 | 14,90 | 15,40 | 14,90 | 15,40 | 15,40 | 1.395 |
| 11 ago 2022 | 14,95 | 14,95 | 14,95 | 14,95 | 14,95 | - |
| 10 ago 2022 | 14,65 | 15,50 | 14,60 | 14,95 | 14,95 | 3.080 |
| 09 ago 2022 | 14,95 | 15,10 | 14,70 | 15,10 | 15,10 | 994 |
| 08 ago 2022 | 15,00 | 15,90 | 14,95 | 15,50 | 15,50 | 225 |
| 05 ago 2022 | 15,40 | 16,00 | 15,25 | 15,55 | 15,55 | 290 |
| 04 ago 2022 | 14,70 | 14,90 | 14,50 | 14,90 | 14,90 | 1.154 |
| 03 ago 2022 | 15,10 | 15,10 | 15,00 | 15,00 | 15,00 | 743 |
| 02 ago 2022 | 15,70 | 16,10 | 15,20 | 15,60 | 15,60 | 2.885 |
| 01 ago 2022 | 15,10 | 16,00 | 14,45 | 16,00 | 16,00 | 2.242 |
| 29 lug 2022 | 14,00 | 15,20 | 14,00 | 15,20 | 15,20 | 620 |
| 28 lug 2022 | 14,00 | 14,00 | 14,00 | 14,00 | 14,00 | 574 |
| 27 lug 2022 | 14,00 | 14,00 | 14,00 | 14,00 | 14,00 | - |
| 26 lug 2022 | 13,95 | 14,00 | 13,55 | 14,00 | 14,00 | 930 |
| 25 lug 2022 | 13,90 | 13,90 | 13,90 | 13,90 | 13,90 | - |
| 22 lug 2022 | 13,80 | 13,95 | 13,50 | 13,90 | 13,90 | 444 |
| 21 lug 2022 | 13,50 | 13,50 | 13,50 | 13,50 | 13,50 | - |
| *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.
