DiaSorin S.p.A. (DIA.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:38PM CET
Periodo di tempo:
04 dic 2021 - 04 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 dic 2022 | 132,00 | 135,05 | 131,35 | 133,90 | 133,90 | 108.132 |
| 01 dic 2022 | 129,30 | 132,20 | 129,05 | 131,75 | 131,75 | 162.617 |
| 30 nov 2022 | 130,25 | 130,25 | 126,95 | 126,95 | 126,95 | 630.814 |
| 29 nov 2022 | 131,70 | 131,70 | 128,15 | 128,90 | 128,90 | 122.469 |
| 28 nov 2022 | 131,70 | 132,20 | 130,00 | 131,55 | 131,55 | 136.045 |
| 25 nov 2022 | 132,50 | 133,35 | 131,05 | 132,60 | 132,60 | 59.851 |
| 24 nov 2022 | 132,25 | 133,30 | 131,15 | 133,20 | 133,20 | 69.501 |
| 23 nov 2022 | 132,45 | 133,05 | 131,60 | 132,45 | 132,45 | 58.710 |
| 22 nov 2022 | 132,60 | 133,30 | 130,20 | 132,45 | 132,45 | 61.112 |
| 21 nov 2022 | 131,45 | 133,60 | 129,60 | 132,75 | 132,75 | 77.937 |
| 18 nov 2022 | 131,60 | 132,15 | 129,40 | 132,10 | 132,10 | 72.427 |
| 17 nov 2022 | 133,50 | 134,05 | 130,40 | 131,10 | 131,10 | 56.531 |
| 16 nov 2022 | 135,65 | 136,20 | 131,90 | 132,85 | 132,85 | 77.780 |
| 15 nov 2022 | 135,85 | 136,15 | 133,05 | 135,80 | 135,80 | 87.866 |
| 14 nov 2022 | 138,45 | 139,45 | 134,15 | 135,40 | 135,40 | 96.025 |
| 11 nov 2022 | 138,10 | 138,35 | 135,20 | 138,25 | 138,25 | 84.478 |
| 10 nov 2022 | 132,05 | 138,05 | 128,90 | 136,75 | 136,75 | 146.554 |
| 09 nov 2022 | 130,35 | 133,40 | 129,50 | 133,15 | 133,15 | 85.892 |
| 08 nov 2022 | 128,80 | 132,10 | 128,60 | 130,95 | 130,95 | 115.802 |
| 07 nov 2022 | 129,00 | 130,25 | 127,40 | 129,45 | 129,45 | 74.554 |
| 04 nov 2022 | 127,35 | 130,90 | 126,50 | 129,20 | 129,20 | 95.905 |
| 03 nov 2022 | 128,30 | 129,60 | 125,40 | 126,65 | 126,65 | 61.920 |
| 02 nov 2022 | 131,10 | 131,70 | 128,80 | 129,35 | 129,35 | 74.446 |
| 01 nov 2022 | 133,80 | 134,80 | 129,75 | 131,15 | 131,15 | 67.021 |
| 31 ott 2022 | 130,85 | 135,20 | 128,15 | 132,30 | 132,30 | 132.414 |
| 28 ott 2022 | 123,75 | 131,45 | 123,00 | 129,10 | 129,10 | 155.773 |
| 27 ott 2022 | 135,40 | 136,90 | 123,35 | 125,60 | 125,60 | 268.860 |
| 26 ott 2022 | 135,85 | 137,20 | 133,80 | 136,00 | 136,00 | 81.076 |
| 25 ott 2022 | 132,50 | 136,70 | 131,85 | 136,25 | 136,25 | 96.247 |
| 24 ott 2022 | 130,85 | 134,30 | 129,85 | 132,20 | 132,20 | 64.301 |
| 21 ott 2022 | 128,50 | 131,75 | 127,75 | 130,10 | 130,10 | 127.721 |
| 20 ott 2022 | 125,10 | 129,70 | 124,00 | 129,00 | 129,00 | 104.653 |
| 19 ott 2022 | 128,35 | 128,35 | 125,05 | 126,00 | 126,00 | 121.559 |
| 18 ott 2022 | 124,00 | 129,80 | 123,95 | 128,15 | 128,15 | 149.505 |
| 17 ott 2022 | 119,40 | 124,00 | 118,60 | 122,60 | 122,60 | 82.112 |
| 14 ott 2022 | 114,75 | 121,10 | 114,40 | 119,05 | 119,05 | 168.448 |
| 13 ott 2022 | 112,00 | 113,00 | 108,50 | 113,00 | 113,00 | 98.337 |
| 12 ott 2022 | 115,85 | 115,85 | 112,35 | 112,35 | 112,35 | 55.996 |
| 11 ott 2022 | 114,60 | 116,95 | 113,15 | 115,25 | 115,25 | 81.576 |
| 10 ott 2022 | 115,00 | 116,15 | 113,45 | 114,80 | 114,80 | 54.205 |
| 07 ott 2022 | 116,50 | 119,10 | 115,85 | 115,85 | 115,85 | 52.155 |
| 06 ott 2022 | 117,10 | 118,35 | 115,80 | 117,85 | 117,85 | 63.749 |
| 05 ott 2022 | 118,65 | 119,75 | 115,55 | 116,80 | 116,80 | 66.923 |
| 04 ott 2022 | 114,90 | 118,75 | 114,40 | 118,75 | 118,75 | 99.090 |
| 03 ott 2022 | 113,55 | 114,30 | 111,45 | 114,00 | 114,00 | 86.168 |
| 30 set 2022 | 112,50 | 115,00 | 111,40 | 114,80 | 114,80 | 102.634 |
| 29 set 2022 | 114,55 | 114,55 | 110,00 | 111,60 | 111,60 | 70.187 |
| 28 set 2022 | 115,45 | 115,65 | 112,70 | 114,75 | 114,75 | 97.232 |
| 27 set 2022 | 116,65 | 117,80 | 114,45 | 115,60 | 115,60 | 72.363 |
| 26 set 2022 | 115,60 | 117,75 | 114,75 | 116,45 | 116,45 | 103.150 |
| 23 set 2022 | 119,90 | 120,25 | 115,00 | 115,40 | 115,40 | 115.802 |
| 22 set 2022 | 125,30 | 125,40 | 118,30 | 119,15 | 119,15 | 200.313 |
| 21 set 2022 | 124,80 | 128,80 | 123,80 | 127,50 | 127,50 | 89.329 |
| 20 set 2022 | 126,40 | 126,45 | 124,05 | 125,00 | 125,00 | 70.592 |
| 19 set 2022 | 126,95 | 127,05 | 124,55 | 125,70 | 125,70 | 79.592 |
| 16 set 2022 | 128,00 | 128,85 | 126,35 | 127,85 | 127,85 | 124.471 |
| 15 set 2022 | 131,75 | 133,40 | 129,30 | 129,55 | 129,55 | 102.263 |
| 14 set 2022 | 133,85 | 135,65 | 131,70 | 132,40 | 132,40 | 102.539 |
| 13 set 2022 | 136,90 | 139,50 | 132,90 | 133,35 | 133,35 | 99.632 |
| 12 set 2022 | 134,15 | 136,65 | 134,10 | 136,65 | 136,65 | 52.529 |
| 09 set 2022 | 134,05 | 135,35 | 132,00 | 134,60 | 134,60 | 64.863 |
| 08 set 2022 | 131,00 | 133,70 | 128,90 | 133,70 | 133,70 | 173.920 |
| 07 set 2022 | 132,70 | 133,60 | 130,25 | 130,70 | 130,70 | 88.525 |
| 06 set 2022 | 132,60 | 135,35 | 132,10 | 133,50 | 133,50 | 89.249 |
| 05 set 2022 | 131,50 | 133,40 | 130,45 | 132,60 | 132,60 | 63.783 |
| 02 set 2022 | 130,80 | 134,85 | 130,80 | 133,75 | 133,75 | 88.755 |
| 01 set 2022 | 130,10 | 132,65 | 127,20 | 130,35 | 130,35 | 116.161 |
| 31 ago 2022 | 133,00 | 134,30 | 130,40 | 130,95 | 130,95 | 147.355 |
| 30 ago 2022 | 131,10 | 133,95 | 131,05 | 132,40 | 132,40 | 51.143 |
| 29 ago 2022 | 131,00 | 133,70 | 130,35 | 131,00 | 131,00 | 82.745 |
| 26 ago 2022 | 137,65 | 137,65 | 132,50 | 132,50 | 132,50 | 120.963 |
| 25 ago 2022 | 136,45 | 137,80 | 134,70 | 137,00 | 137,00 | 56.347 |
| 24 ago 2022 | 132,15 | 136,25 | 131,25 | 136,15 | 136,15 | 71.598 |
| 23 ago 2022 | 135,90 | 136,30 | 132,20 | 132,20 | 132,20 | 144.884 |
| 22 ago 2022 | 134,85 | 138,30 | 134,20 | 136,70 | 136,70 | 84.380 |
| 19 ago 2022 | 135,80 | 138,00 | 135,40 | 135,45 | 135,45 | 78.384 |
| 18 ago 2022 | 136,15 | 137,20 | 134,60 | 136,60 | 136,60 | 67.667 |
| 17 ago 2022 | 137,30 | 138,90 | 136,45 | 136,45 | 136,45 | 81.950 |
| 16 ago 2022 | 140,05 | 140,05 | 137,50 | 137,60 | 137,60 | 127.100 |
| 12 ago 2022 | 140,60 | 140,70 | 138,20 | 139,90 | 139,90 | 103.334 |
| 11 ago 2022 | 136,65 | 140,30 | 136,35 | 140,30 | 140,30 | 80.936 |
| 10 ago 2022 | 135,40 | 137,95 | 133,15 | 136,60 | 136,60 | 97.389 |
| 09 ago 2022 | 137,70 | 139,15 | 135,55 | 135,55 | 135,55 | 84.588 |
| 08 ago 2022 | 135,85 | 137,95 | 133,00 | 136,90 | 136,90 | 108.288 |
| 05 ago 2022 | 141,00 | 143,80 | 134,65 | 135,30 | 135,30 | 166.983 |
| 04 ago 2022 | 134,50 | 141,80 | 134,50 | 140,60 | 140,60 | 132.834 |
| 03 ago 2022 | 132,60 | 139,30 | 130,10 | 134,75 | 134,75 | 220.149 |
| 02 ago 2022 | 134,60 | 135,40 | 130,45 | 133,20 | 133,20 | 115.753 |
| 01 ago 2022 | 135,50 | 136,45 | 133,40 | 135,50 | 135,50 | 60.697 |
| 29 lug 2022 | 135,00 | 137,00 | 134,60 | 135,60 | 135,60 | 89.785 |
| 28 lug 2022 | 130,40 | 134,85 | 129,60 | 134,85 | 134,85 | 98.365 |
| 27 lug 2022 | 134,00 | 134,15 | 129,50 | 130,40 | 130,40 | 149.687 |
| 26 lug 2022 | 136,90 | 137,00 | 132,75 | 133,35 | 133,35 | 102.111 |
| 25 lug 2022 | 139,30 | 140,25 | 136,40 | 137,55 | 137,55 | 71.986 |
| 22 lug 2022 | 140,00 | 142,70 | 138,40 | 140,90 | 140,90 | 133.880 |
| 21 lug 2022 | 131,60 | 140,50 | 131,10 | 140,30 | 140,30 | 162.010 |
| 20 lug 2022 | 132,05 | 135,75 | 132,05 | 134,00 | 134,00 | 91.132 |
| 19 lug 2022 | 131,30 | 132,90 | 129,20 | 131,95 | 131,95 | 81.458 |
| 18 lug 2022 | 131,60 | 133,70 | 130,40 | 132,20 | 132,20 | 65.652 |
| 15 lug 2022 | 131,10 | 132,45 | 129,70 | 132,45 | 132,45 | 52.174 |
| *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.
