Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
86,70-0,80 (-0,91%)
Alla chiusura: 05:36PM CEST
Periodo di tempo:
13 apr 2023 - 13 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 apr 202488,0088,4886,1486,7086,70114.713
11 apr 202486,5088,7086,3087,5087,50136.114
10 apr 202488,9889,6486,4086,8086,80143.517
09 apr 202485,6689,0485,6288,7888,78322.780
08 apr 202485,0086,2084,4685,7685,76203.571
05 apr 202483,1084,2882,7283,3083,30234.735
04 apr 202485,2885,4683,7883,9283,92284.357
03 apr 202486,2486,4685,5085,5085,50172.204
02 apr 202488,9289,3686,1886,1886,18261.356
28 mar 202488,7490,3487,7489,5089,50263.647
27 mar 202487,8088,9087,3088,9088,90179.621
26 mar 202487,6687,7686,6487,7087,70162.024
25 mar 202488,1088,5686,7087,7087,70140.096
22 mar 202488,6089,1087,6288,1888,18197.092
21 mar 202491,4691,9489,0289,0489,04290.938
20 mar 202494,4894,6691,0491,8291,82248.160
19 mar 202493,8295,2092,9494,7094,70217.473
18 mar 202491,8095,3891,5093,4893,48282.169
15 mar 202496,2896,2889,1091,7291,72437.396
14 mar 202495,6097,0495,2095,6495,64159.094
13 mar 202497,1897,3695,8095,8495,84119.763
12 mar 202494,9497,1494,5696,8096,80169.325
11 mar 202496,3297,2694,2094,6694,66199.092
08 mar 202495,3897,5094,4697,0097,00161.232
07 mar 202493,2895,6692,2095,2695,26157.155
06 mar 202492,9093,7292,1293,7093,70118.478
05 mar 202493,5095,3692,7493,0493,04160.758
04 mar 202496,5097,4693,6093,9493,94429.445
01 mar 202493,6893,9890,5892,4892,48288.153
29 feb 202494,5695,2693,3093,3893,38176.481
28 feb 202495,6695,9893,7094,5694,5683.227
27 feb 202495,0897,1094,4095,6695,66181.894
26 feb 202492,5695,6092,0095,6095,60323.015
23 feb 202493,2293,6492,5692,6492,6476.490
22 feb 202493,7094,4093,1493,1493,14114.536
21 feb 202492,2693,0292,0492,9292,92128.149
20 feb 202489,6693,3089,4892,4692,46275.497
19 feb 202489,7090,1489,0289,4489,4477.214
16 feb 202489,9090,3289,2690,2690,26142.469
15 feb 202487,1690,1687,1689,3889,38262.548
14 feb 202486,4887,0286,0486,7886,7866.908
13 feb 202488,0088,0086,3086,7686,7673.544
12 feb 202487,3088,2287,3087,7887,7872.551
09 feb 202486,1487,0285,9486,9686,9667.116
08 feb 202486,7086,7885,7886,1086,10107.199
07 feb 202485,5087,1685,5087,0087,00170.113
06 feb 202485,0685,6283,9885,2285,22115.130
05 feb 202484,4085,1484,0284,9684,9673.292
02 feb 202485,5486,4084,4484,4684,4687.305
01 feb 202485,3085,7884,3485,0285,02151.258
31 gen 202486,0086,3285,5285,5485,54113.027
30 gen 202486,7487,2285,8885,9085,90113.853
29 gen 202486,4486,4684,6286,4086,40120.227
26 gen 202485,2086,6884,6486,4486,44209.474
25 gen 202484,2484,8483,9284,6484,6494.059
24 gen 202485,9085,9684,1084,4884,48118.505
23 gen 202484,9485,6884,2285,3485,34122.484
22 gen 202485,4085,8483,8684,4084,40104.067
19 gen 202486,3486,3884,5484,9284,92149.021
18 gen 202486,0686,5085,1085,5485,54127.282
17 gen 202486,1887,0084,8686,0686,06165.381
16 gen 202487,3487,9486,1687,2087,20209.048
15 gen 202488,5888,7487,7488,0088,00209.995
12 gen 202490,7091,1889,0289,2489,24109.433
11 gen 202490,9092,8089,5489,6489,64187.194
10 gen 202490,4490,8289,7890,3890,38119.651
09 gen 202490,5891,2689,4890,9490,94126.946
08 gen 202489,4290,5888,5090,5890,58112.781
05 gen 202488,2689,4287,7489,4089,40133.961
04 gen 202490,0090,5888,0888,7288,72261.300
03 gen 202492,9093,0889,6089,9889,98248.665
02 gen 202493,7694,8292,8693,2093,20147.931
29 dic 202393,2093,7492,9293,2493,2499.630
28 dic 202393,1893,8492,8693,2093,2075.838
27 dic 202394,3094,4892,9093,1693,16108.712
22 dic 202392,6494,9892,3093,5293,52175.118
21 dic 202391,0092,9690,6292,6692,66163.560
20 dic 202391,4091,9290,5291,5091,50274.384
19 dic 202390,2091,4289,8291,3291,32239.523
18 dic 202391,8091,8087,2290,1290,12519.163
15 dic 202397,1097,4291,6891,9091,90421.810
14 dic 202389,5497,2889,5497,2897,28561.585
13 dic 202389,1489,4087,9688,4488,44102.878
12 dic 202389,7490,1488,4689,0289,02139.282
11 dic 202389,8089,8688,4089,7489,74158.477
08 dic 202390,8091,5689,1290,2490,24131.336
07 dic 202391,8892,4090,5491,0291,02117.845
06 dic 202387,8292,1287,2291,8891,88323.624
05 dic 202385,0287,4084,5087,3487,34261.587
04 dic 202386,6087,2485,0485,3285,32176.773
01 dic 202386,7886,8485,7286,5886,58129.006
30 nov 202386,6287,0685,3486,9486,94283.789
29 nov 202385,1088,4084,6886,1686,16467.328
28 nov 202387,2887,2883,8285,1685,16337.178
27 nov 202388,0888,6687,3487,6087,60139.119
24 nov 202388,1089,0887,7488,0888,0872.254
23 nov 202388,8488,8487,1088,5288,5279.802
22 nov 202388,0889,0487,7688,8088,8048.821
21 nov 202388,1688,7287,3687,9487,9472.049
20 nov 202389,2089,7888,1688,4888,48105.382
*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...