Italia markets closed

DiaSorin S.p.A. (DIA.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
104,40+0,60 (+0,58%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 2024103,40104,50102,40104,40104,40106.049
25 lug 2024102,90104,30102,60103,80103,80121.013
24 lug 2024102,75103,70101,85103,35103,3580.676
23 lug 2024103,90104,90103,45103,65103,6570.194
22 lug 2024103,00105,20102,75103,65103,65206.960
19 lug 2024101,40102,75100,10102,75102,75123.330
18 lug 2024101,70103,05100,85101,80101,8087.302
17 lug 2024101,50102,35100,80101,75101,7599.413
16 lug 202498,76101,5098,52101,50101,50116.950
15 lug 2024100,45101,6099,2699,2699,26102.969
12 lug 2024100,70101,8599,52101,15101,15105.975
11 lug 202499,58100,7597,98100,60100,60106.783
10 lug 202499,1099,8698,3099,2899,2867.839
09 lug 202497,9699,5297,5098,9098,90118.630
08 lug 202498,9099,3297,3498,1098,1099.292
05 lug 202499,82100,5599,0699,4299,4282.780
04 lug 202498,32100,3598,3099,8499,84103.626
03 lug 202497,0499,5896,8698,3298,32205.395
02 lug 202492,8896,4892,6496,4896,48170.671
01 lug 202493,0093,7492,1493,2893,28101.482
28 giu 202493,5093,7492,5293,0693,06107.050
27 giu 202493,8493,9892,5893,4893,48123.502
26 giu 202494,4495,1093,0893,2693,2687.667
25 giu 202495,6895,9493,5493,8693,86103.730
24 giu 202494,8896,5093,5695,9695,9690.473
21 giu 202496,3497,1694,2894,5894,58255.126
20 giu 202496,8098,5896,7097,3297,32100.555
19 giu 202498,3898,4696,7096,8096,80110.367
18 giu 202497,3098,5496,8098,3898,38114.056
17 giu 202498,1898,5695,8897,1697,16147.224
14 giu 2024100,15100,3597,0497,9897,98187.731
13 giu 2024100,45101,95100,00100,65100,65112.024
12 giu 202499,76100,8098,58100,45100,4583.610
11 giu 2024100,00100,5599,1499,1899,1862.854
10 giu 2024101,00101,0099,6299,8699,8674.971
07 giu 2024101,95101,95100,25101,55101,5590.503
06 giu 2024100,50101,20100,10100,70100,7066.829
05 giu 2024100,70101,15100,00100,50100,5074.454
04 giu 202499,14100,2598,8099,5099,5095.242
03 giu 2024100,05100,9098,5099,4099,4098.094
31 mag 2024100,60100,6097,8498,9498,94208.590
30 mag 2024100,75101,1598,70100,65100,65104.859
29 mag 202498,30101,3597,82100,75100,75170.281
28 mag 202499,1499,1497,8698,6298,62132.094
27 mag 202498,1098,8297,3098,8298,8245.494
24 mag 202497,5098,5896,8498,3098,3096.899
23 mag 202499,94100,0097,3698,3498,34111.993
22 mag 202499,2899,8097,0499,4099,40190.027
21 mag 202499,4899,8698,5499,8699,86123.969
20 mag 2024101,25101,4099,7899,9499,9477.610
20 mag 20241.15 Dividendo
17 mag 2024101,60102,65101,00102,05100,90116.144
16 mag 2024101,30102,25100,75101,55100,41138.209
15 mag 2024103,40103,4099,56101,15100,01277.835
14 mag 2024101,95103,40101,90103,20102,04210.655
13 mag 202499,80103,5598,62101,35100,21445.585
10 mag 202494,0098,7093,1698,5497,43379.368
09 mag 202491,9493,9891,2893,3292,27118.603
08 mag 202493,8294,3291,8492,2091,16148.170
07 mag 202493,1293,9492,4493,8892,82118.589
06 mag 202491,8293,3091,5292,9891,93107.955
03 mag 202492,0493,9091,5092,0290,9898.367
02 mag 202495,1095,5292,1292,1291,08230.054
30 apr 202495,6896,3094,3094,9493,87154.576
29 apr 202494,9896,8094,9896,2495,16156.325
26 apr 202494,3096,0093,7294,9093,83122.640
25 apr 202495,8095,8493,4093,6692,60171.363
24 apr 202495,7697,2894,5296,0294,94259.923
23 apr 202494,8696,0894,0495,8694,78279.687
22 apr 202491,4095,0891,4094,9493,87266.838
19 apr 202489,4491,1888,4091,1890,15161.180
18 apr 202490,5891,5889,1689,5888,57187.114
17 apr 202489,3891,2488,5090,5689,54376.490
16 apr 202486,9087,5486,6887,3686,38120.727
15 apr 202486,5488,4886,5087,5486,5593.351
12 apr 202488,0088,4886,1486,7085,72114.713
11 apr 202486,5088,7086,3087,5086,51136.114
10 apr 202488,9889,6486,4086,8085,82143.517
09 apr 202485,6689,0485,6288,7887,78322.780
08 apr 202485,0086,2084,4685,7684,79203.571
05 apr 202483,1084,2882,7283,3082,36234.735
04 apr 202485,2885,4683,7883,9282,97284.357
03 apr 202486,2486,4685,5085,5084,54172.204
02 apr 202488,9289,3686,1886,1885,21261.356
28 mar 202488,7490,3487,7489,5088,49263.647
27 mar 202487,8088,9087,3088,9087,90179.621
26 mar 202487,6687,7686,6487,7086,71162.024
25 mar 202488,1088,5686,7087,7086,71140.096
22 mar 202488,6089,1087,6288,1887,19197.092
21 mar 202491,4691,9489,0289,0488,04290.938
20 mar 202494,4894,6691,0491,8290,79248.160
19 mar 202493,8295,2092,9494,7093,63217.473
18 mar 202491,8095,3891,5093,4892,43282.169
15 mar 202496,2896,2889,1091,7290,69437.396
14 mar 202495,6097,0495,2095,6494,56159.094
13 mar 202497,1897,3695,8095,8494,76119.763
12 mar 202494,9497,1494,5696,8095,71169.325
11 mar 202496,3297,2694,2094,6693,59199.092
08 mar 202495,3897,5094,4697,0095,91161.232
07 mar 202493,2895,6692,2095,2694,19157.155
*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...