Italia markets open in 2 hours 44 minutes
Dow Jones
32.859,03 +141,43 (+0,43%) Nasdaq
12.013,47 +87,24 (+0,73%) Nikkei 225
28.049,31 +266,38 (+0,96%) EUR/USD
1,0915 +0,0006 (+0,05%) Bitcoin EUR
25.771,72 -394,68 (-1,51%) CMC Crypto 200
614,12 -5,12 (-0,83%)
DiaSorin S.p.A. (DIA.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
31 mar 2022 - 31 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 mar 2023 | 98,50 | 98,68 | 97,70 | 98,44 | 98,44 | 102.963 |
| 29 mar 2023 | 100,00 | 100,20 | 97,92 | 98,02 | 98,02 | 150.416 |
| 28 mar 2023 | 99,00 | 101,00 | 98,12 | 100,00 | 100,00 | 244.685 |
| 27 mar 2023 | 103,95 | 103,95 | 94,28 | 98,00 | 98,00 | 407.779 |
| 24 mar 2023 | 98,56 | 104,00 | 98,18 | 102,05 | 102,05 | 327.140 |
| 23 mar 2023 | 100,45 | 100,90 | 98,50 | 98,50 | 98,50 | 261.901 |
| 22 mar 2023 | 102,45 | 103,10 | 101,05 | 101,05 | 101,05 | 97.952 |
| 21 mar 2023 | 102,40 | 103,10 | 100,75 | 102,45 | 102,45 | 151.769 |
| 20 mar 2023 | 102,00 | 103,55 | 100,00 | 101,20 | 101,20 | 204.094 |
| 17 mar 2023 | 107,10 | 108,50 | 105,20 | 105,70 | 105,70 | 202.368 |
| 16 mar 2023 | 106,80 | 108,20 | 105,20 | 107,35 | 107,35 | 120.652 |
| 15 mar 2023 | 107,45 | 108,05 | 104,25 | 105,55 | 105,55 | 152.613 |
| 14 mar 2023 | 108,30 | 109,80 | 106,15 | 107,70 | 107,70 | 172.913 |
| 13 mar 2023 | 110,30 | 110,55 | 106,85 | 108,00 | 108,00 | 162.808 |
| 10 mar 2023 | 110,90 | 112,20 | 108,40 | 109,75 | 109,75 | 188.732 |
| 09 mar 2023 | 110,35 | 112,10 | 110,20 | 111,55 | 111,55 | 213.687 |
| 08 mar 2023 | 111,50 | 115,05 | 111,00 | 114,85 | 114,85 | 160.875 |
| 07 mar 2023 | 114,00 | 114,50 | 111,95 | 111,95 | 111,95 | 122.024 |
| 06 mar 2023 | 113,20 | 113,25 | 111,50 | 112,70 | 112,70 | 69.502 |
| 03 mar 2023 | 110,05 | 112,95 | 110,05 | 112,50 | 112,50 | 136.540 |
| 02 mar 2023 | 111,45 | 111,55 | 109,70 | 109,95 | 109,95 | 141.015 |
| 01 mar 2023 | 113,95 | 114,20 | 110,65 | 111,00 | 111,00 | 204.403 |
| 28 feb 2023 | 114,00 | 114,70 | 113,20 | 114,15 | 114,15 | 135.739 |
| 27 feb 2023 | 114,65 | 115,95 | 113,70 | 115,00 | 115,00 | 77.314 |
| 24 feb 2023 | 116,75 | 116,75 | 113,30 | 113,30 | 113,30 | 83.054 |
| 23 feb 2023 | 115,70 | 117,40 | 114,85 | 116,05 | 116,05 | 82.553 |
| 22 feb 2023 | 114,90 | 117,40 | 114,00 | 115,60 | 115,60 | 95.142 |
| 21 feb 2023 | 115,90 | 116,40 | 114,25 | 115,25 | 115,25 | 106.989 |
| 20 feb 2023 | 117,30 | 117,40 | 115,20 | 116,55 | 116,55 | 58.016 |
| 17 feb 2023 | 116,55 | 117,75 | 115,20 | 116,30 | 116,30 | 133.277 |
| 16 feb 2023 | 116,35 | 118,00 | 115,80 | 117,85 | 117,85 | 100.677 |
| 15 feb 2023 | 117,85 | 118,45 | 115,75 | 115,75 | 115,75 | 109.875 |
| 14 feb 2023 | 117,45 | 118,95 | 117,05 | 118,10 | 118,10 | 110.988 |
| 13 feb 2023 | 116,70 | 117,25 | 115,35 | 117,25 | 117,25 | 128.871 |
| 10 feb 2023 | 118,20 | 118,85 | 116,05 | 116,40 | 116,40 | 149.392 |
| 09 feb 2023 | 121,40 | 121,40 | 118,30 | 118,30 | 118,30 | 185.710 |
| 08 feb 2023 | 123,00 | 123,75 | 121,05 | 121,05 | 121,05 | 83.984 |
| 07 feb 2023 | 121,35 | 123,35 | 121,25 | 121,95 | 121,95 | 102.726 |
| 06 feb 2023 | 120,35 | 122,65 | 120,15 | 121,90 | 121,90 | 96.134 |
| 03 feb 2023 | 119,65 | 121,75 | 118,35 | 121,35 | 121,35 | 124.281 |
| 02 feb 2023 | 119,05 | 119,80 | 117,40 | 119,75 | 119,75 | 168.282 |
| 01 feb 2023 | 119,25 | 120,70 | 117,20 | 117,20 | 117,20 | 198.647 |
| 31 gen 2023 | 120,00 | 120,20 | 118,25 | 119,25 | 119,25 | 133.333 |
| 30 gen 2023 | 123,60 | 123,90 | 119,30 | 120,50 | 120,50 | 264.708 |
| 27 gen 2023 | 124,80 | 124,95 | 123,70 | 124,45 | 124,45 | 55.617 |
| 26 gen 2023 | 124,50 | 125,30 | 123,35 | 123,85 | 123,85 | 88.730 |
| 25 gen 2023 | 123,70 | 124,60 | 122,65 | 123,70 | 123,70 | 108.182 |
| 24 gen 2023 | 125,85 | 126,70 | 124,20 | 124,75 | 124,75 | 71.284 |
| 23 gen 2023 | 125,20 | 126,05 | 123,65 | 125,30 | 125,30 | 114.819 |
| 20 gen 2023 | 127,55 | 127,55 | 124,60 | 125,20 | 125,20 | 141.913 |
| 19 gen 2023 | 129,55 | 130,00 | 126,85 | 127,35 | 127,35 | 88.724 |
| 18 gen 2023 | 129,85 | 131,40 | 129,35 | 129,85 | 129,85 | 98.709 |
| 17 gen 2023 | 129,35 | 130,55 | 127,35 | 130,40 | 130,40 | 133.529 |
| 16 gen 2023 | 127,80 | 131,55 | 127,30 | 130,00 | 130,00 | 141.280 |
| 13 gen 2023 | 123,60 | 127,75 | 123,00 | 127,20 | 127,20 | 202.885 |
| 12 gen 2023 | 126,30 | 126,30 | 122,05 | 124,40 | 124,40 | 284.797 |
| 11 gen 2023 | 126,80 | 127,60 | 125,30 | 126,55 | 126,55 | 138.119 |
| 10 gen 2023 | 127,40 | 127,40 | 125,30 | 126,20 | 126,20 | 94.760 |
| 09 gen 2023 | 126,70 | 128,35 | 126,30 | 127,60 | 127,60 | 115.090 |
| 06 gen 2023 | 126,85 | 126,90 | 123,70 | 126,50 | 126,50 | 173.728 |
| 05 gen 2023 | 129,85 | 129,85 | 126,90 | 127,20 | 127,20 | 123.183 |
| 04 gen 2023 | 130,20 | 130,70 | 128,80 | 129,85 | 129,85 | 72.350 |
| 03 gen 2023 | 128,65 | 131,65 | 128,50 | 129,30 | 129,30 | 67.150 |
| 02 gen 2023 | 131,15 | 131,15 | 128,20 | 129,55 | 129,55 | 64.504 |
| 30 dic 2022 | 132,15 | 132,30 | 130,40 | 130,40 | 130,40 | 62.523 |
| 29 dic 2022 | 127,35 | 132,15 | 127,00 | 132,15 | 132,15 | 130.895 |
| 28 dic 2022 | 127,35 | 128,35 | 127,00 | 127,00 | 127,00 | 50.477 |
| 27 dic 2022 | 128,60 | 129,00 | 126,75 | 127,40 | 127,40 | 54.658 |
| 23 dic 2022 | 126,15 | 127,95 | 126,15 | 127,90 | 127,90 | 65.258 |
| 22 dic 2022 | 128,00 | 129,80 | 125,60 | 126,10 | 126,10 | 82.837 |
| 21 dic 2022 | 123,80 | 127,80 | 123,80 | 127,80 | 127,80 | 113.826 |
| 20 dic 2022 | 127,50 | 127,95 | 123,90 | 124,55 | 124,55 | 108.776 |
| 19 dic 2022 | 130,00 | 130,50 | 127,65 | 128,15 | 128,15 | 49.669 |
| 16 dic 2022 | 133,10 | 133,45 | 128,00 | 129,50 | 129,50 | 254.712 |
| 15 dic 2022 | 138,60 | 138,60 | 133,65 | 134,45 | 134,45 | 196.752 |
| 14 dic 2022 | 135,80 | 140,45 | 135,35 | 139,20 | 139,20 | 131.704 |
| 13 dic 2022 | 133,95 | 137,95 | 131,75 | 136,35 | 136,35 | 102.434 |
| 12 dic 2022 | 130,00 | 134,25 | 130,00 | 134,10 | 134,10 | 89.506 |
| 09 dic 2022 | 129,85 | 131,65 | 129,20 | 130,70 | 130,70 | 84.692 |
| 08 dic 2022 | 129,20 | 130,40 | 126,15 | 129,70 | 129,70 | 131.451 |
| 07 dic 2022 | 128,00 | 130,55 | 127,15 | 129,35 | 129,35 | 78.122 |
| 06 dic 2022 | 132,55 | 132,75 | 127,65 | 128,15 | 128,15 | 123.530 |
| 05 dic 2022 | 134,00 | 134,50 | 132,10 | 132,70 | 132,70 | 55.376 |
| 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 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.
