Italia markets open in 8 hours 58 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
189,55+3,90 (+2,10%)
Alla chiusura: 5:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 ott 2021185,25190,45184,60189,55189,55137.715
20 ott 2021181,45189,15180,60185,65185,65152.394
19 ott 2021179,05182,15177,15181,50181,50126.077
18 ott 2021178,80180,25176,50179,35179,35155.999
15 ott 2021179,75180,60176,70180,10180,10104.846
14 ott 2021179,00180,40177,05178,90178,90116.743
13 ott 2021175,55180,40173,20178,50178,50158.372
12 ott 2021168,00177,10167,80173,95173,95303.280
11 ott 2021172,05172,10167,65169,35169,35124.991
08 ott 2021171,40173,40169,65172,10172,10110.991
07 ott 2021170,95171,50167,25170,70170,70126.504
06 ott 2021171,85172,85168,30170,05170,05162.410
05 ott 2021172,00174,50170,70172,85172,85167.873
04 ott 2021174,80176,95170,80171,85171,85148.532
01 ott 2021179,15182,65175,05175,15175,15174.108
30 set 2021184,00184,80180,45181,35181,35121.586
29 set 2021184,80187,80181,75181,85181,85131.167
28 set 2021188,00188,00180,80182,80182,80253.079
27 set 2021197,90200,00188,20188,60188,60211.297
24 set 2021202,80203,30195,10195,85195,85168.457
23 set 2021204,00204,80202,40203,20203,2080.616
22 set 2021204,80205,90201,90204,30204,30124.690
21 set 2021200,20204,60196,65204,60204,60145.343
20 set 2021199,15203,90197,10200,20200,20121.231
17 set 2021201,00204,60200,60202,60202,60195.621
16 set 2021199,00200,80198,20200,60200,6069.766
15 set 2021202,00203,00198,70198,85198,85143.244
14 set 2021196,65201,80196,55201,80201,80198.969
13 set 2021206,00207,50196,10196,70196,70244.088
10 set 2021206,30207,50204,00206,20206,20113.142
09 set 2021204,50208,80204,30205,60205,60147.084
08 set 2021200,40205,90200,20205,70205,70177.342
07 set 2021204,60205,90198,30200,20200,20166.966
06 set 2021202,20205,80202,10204,30204,30176.720
03 set 2021201,00202,00198,15201,90201,90153.829
02 set 2021199,00202,70198,40201,00201,00193.216
01 set 2021193,50198,55193,20198,50198,50165.689
31 ago 2021191,15193,35190,55193,25193,25168.673
30 ago 2021189,10191,70188,90190,90190,90118.983
27 ago 2021186,10189,85185,60189,45189,45111.929
26 ago 2021185,10186,60183,75185,75185,7578.455
25 ago 2021186,35187,20184,25185,40185,4080.641
24 ago 2021187,80188,45185,25186,00186,0077.491
23 ago 2021188,75189,40185,85187,55187,55124.411
20 ago 2021184,70189,50184,55188,15188,15156.307
19 ago 2021183,70185,10182,35185,05185,05176.783
18 ago 2021184,00186,20184,00184,85184,85119.649
17 ago 2021179,00184,45178,70183,90183,90161.127
16 ago 2021177,50179,20177,25179,00179,0089.980
13 ago 2021178,50179,75177,70177,85177,85103.150
12 ago 2021176,60178,80175,70178,80178,80109.222
11 ago 2021176,00178,80175,50176,60176,60208.245
10 ago 2021176,00178,75175,85175,85175,85127.422
09 ago 2021173,60177,45173,45176,20176,20142.117
06 ago 2021176,30177,00173,25173,45173,45138.448
05 ago 2021175,65178,85174,70176,40176,40184.666
04 ago 2021172,10177,10171,70175,65175,65140.376
03 ago 2021176,45177,40171,95171,95171,95178.590
02 ago 2021170,60177,15170,30176,45176,45223.351
30 lug 2021172,00174,25167,25171,15171,15260.602
29 lug 2021169,85172,45168,25172,45172,45116.685
28 lug 2021168,10170,40167,20169,60169,6097.378
27 lug 2021168,50170,40168,10168,10168,10126.581
26 lug 2021172,65174,50168,65168,95168,95164.215
23 lug 2021171,50172,95170,30172,35172,35141.959
22 lug 2021169,90170,95168,35170,95170,95134.885
21 lug 2021167,80170,25166,20169,45169,45302.805
20 lug 2021167,00168,20165,80167,30167,30201.939
19 lug 2021163,15166,35162,25166,00166,00167.042
16 lug 2021162,55163,70160,85163,05163,05133.417
15 lug 2021161,00163,40160,45162,60162,60120.303
14 lug 2021161,35162,95160,70161,95161,9599.690
13 lug 2021162,20163,55158,50162,40162,40329.836
12 lug 2021161,10166,35160,80162,05162,05212.038
09 lug 2021159,45161,15157,90160,65160,65129.314
08 lug 2021162,40163,20158,65159,20159,20139.339
07 lug 2021160,95163,45159,80163,30163,30158.512
06 lug 2021156,45160,95156,45160,75160,75154.432
05 lug 2021158,05158,65156,20156,60156,60129.050
02 lug 2021157,50159,00156,75158,30158,3094.814
01 lug 2021160,90161,10156,35157,50157,50157.413
30 giu 2021160,10161,85158,40159,50159,50208.336
29 giu 2021156,85160,60156,85159,90159,90150.338
28 giu 2021156,75157,75155,70157,00157,00115.959
25 giu 2021153,50156,10151,60156,10156,10119.203
24 giu 2021151,80156,05151,20154,60154,60295.841
23 giu 2021154,00154,15149,10149,80149,80134.474
22 giu 2021153,25154,55151,20153,80153,80113.680
21 giu 2021152,60154,95151,30153,40153,4095.596
18 giu 2021152,80154,30152,25153,90153,90291.658
17 giu 2021152,00152,45148,15152,30152,30216.214
16 giu 2021150,45152,80149,00152,80152,80163.521
15 giu 2021151,70152,30150,30150,45150,45163.765
14 giu 2021150,00151,30149,35150,75150,75122.474
11 giu 2021147,50150,15147,10149,60149,60242.852
10 giu 2021145,00145,40142,40145,40145,40204.702
09 giu 2021143,40145,50142,85144,85144,85125.399
08 giu 2021141,75145,15141,25143,65143,65323.282
07 giu 2021141,25142,55140,05142,30142,30133.594
04 giu 2021139,50141,60138,75141,40141,40171.692
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...