DIA.MI - DiaSorin S.p.A.

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 gen 201879,7080,3079,5579,6579,65-
12 gen 201879,9080,6579,5079,7079,7091.810
11 gen 201878,7579,6078,7579,6079,6039.031
10 gen 201879,4079,9078,4579,2579,2564.836
09 gen 201880,4080,7079,4079,4579,4580.894
08 gen 201878,0080,4077,4080,0580,05183.028
05 gen 201875,5576,8075,0576,8076,8065.184
04 gen 201874,8575,8574,5075,8575,8571.685
03 gen 201874,3075,1574,2074,8574,8558.114
02 gen 201874,0074,8073,5074,5074,5071.254
29 dic 201774,9574,9573,6574,0074,0037.851
28 dic 201774,3574,9074,3574,6074,6037.983
27 dic 201774,4575,6074,4574,6574,6549.015
22 dic 201774,7075,1074,2574,4574,4531.305
21 dic 201775,3075,7574,2074,6074,6070.211
20 dic 201775,5076,3574,6075,7075,70111.441
19 dic 201775,6576,2075,0575,0575,0578.401
18 dic 201775,1076,5575,0075,4075,4099.164
15 dic 201776,0076,5075,4575,8075,8098.841
14 dic 201777,2077,8076,1576,4076,4094.493
13 dic 201779,0079,0077,3077,3577,3577.973
12 dic 201780,5580,8078,5078,5578,5578.057
11 dic 201780,8081,0079,8580,3580,3561.927
08 dic 201779,7082,1079,6080,5580,55114.724
07 dic 201778,0579,9578,0579,5579,5566.956
06 dic 201777,8578,4577,3078,4578,4553.005
05 dic 201777,6578,4077,3078,4078,4055.937
04 dic 201779,0579,1077,4077,6577,6587.616
01 dic 201777,9579,0076,0578,0578,05131.555
30 nov 201776,4078,0075,7077,4077,4086.207
29 nov 201776,7077,4076,4576,5576,5552.899
28 nov 201775,6077,2075,6076,4076,4069.626
27 nov 201774,9076,4574,7075,6575,6555.696
24 nov 201776,3576,7074,1574,5074,5087.105
23 nov 201777,2577,2576,3576,3576,3527.994
22 nov 201777,7578,3577,1077,2077,2053.142
21 nov 201777,2077,6076,0577,5077,5061.379
20 nov 201775,4077,3074,8076,6576,6541.631
17 nov 201775,7075,7074,2075,0575,0531.199
16 nov 201774,8575,9574,1575,4075,4037.603
15 nov 201775,3075,3073,8074,0074,0060.994
14 nov 201773,4076,1073,4074,6574,65137.194
13 nov 201772,1074,4571,7573,8073,80112.890
10 nov 201772,0573,6071,7572,5572,55163.386
09 nov 201777,7577,7570,2572,0572,05325.556
08 nov 201778,5078,5077,1577,7577,75111.473
07 nov 201778,8078,8578,1578,2578,2556.037
06 nov 201778,9579,0078,2578,5578,5575.930
03 nov 201778,0079,3577,9079,2079,2098.034
02 nov 201779,0079,2077,8577,9577,9567.354
01 nov 201778,1580,0078,1578,9578,9589.387
31 ott 201778,0578,4077,9078,1078,1074.903
30 ott 201778,0078,4077,7078,0078,0075.889
27 ott 201778,5079,2078,1578,3578,35105.046
26 ott 201777,9078,9077,3578,3078,3099.295
25 ott 201778,0578,3577,3077,9077,9080.881
24 ott 201777,3578,6577,1578,0578,05102.722
23 ott 201777,2578,1577,2577,8077,8068.089
20 ott 201777,5577,9576,8577,8577,8568.100
19 ott 201778,6078,8576,9077,7577,7579.077
18 ott 201779,0079,2578,3578,4578,4588.886
17 ott 201778,4579,0078,3579,0079,0072.203
16 ott 201779,1579,1578,2579,0079,0072.167
13 ott 201780,5080,5078,5578,7578,75206.055
12 ott 201778,9580,9578,3580,5580,55165.700
11 ott 201778,1079,3078,1078,7578,75105.461
10 ott 201779,1079,1078,0078,4078,4059.456
09 ott 201779,5079,5078,9079,1579,1546.715
06 ott 201779,2579,5578,4079,0079,0044.675
05 ott 201778,0079,6578,0079,6579,65107.042
04 ott 201777,4578,0076,7577,9077,9082.960
03 ott 201776,9078,0076,5077,8077,8070.572
02 ott 201775,9076,6075,4076,5076,5096.594
29 set 201775,5076,2574,3075,4575,45113.939
28 set 201775,5075,5573,8575,2075,20296.297
27 set 201775,3075,9575,0575,1075,10162.554
26 set 201775,5576,2575,2575,4075,4059.301
25 set 201774,1576,2574,1575,8575,8598.607
22 set 201773,8074,6573,8074,6074,6032.023
21 set 201774,2574,5573,8073,8073,8043.418
20 set 201773,5574,6573,5574,2574,2571.180
19 set 201773,7074,2573,4574,0074,0047.098
18 set 201773,0073,6573,0073,4573,4548.041
15 set 201773,6573,6573,0073,1073,1073.428
14 set 201773,9574,0073,2574,0074,0038.905
13 set 201772,5574,1072,4574,0074,0059.046
12 set 201773,4073,5072,5573,0073,0068.517
11 set 201773,7573,9573,2573,9073,9063.832
08 set 201773,3573,5573,3073,5573,5552.881
07 set 201773,4073,8573,2573,7073,7096.313
06 set 201772,6073,5572,5573,3573,3579.399
05 set 201772,5073,0572,4073,0073,0068.493
04 set 201771,9072,8571,9072,5072,5052.398
01 set 201772,0572,7072,0572,4572,4565.641
31 ago 201771,3072,5071,3072,4072,40125.587
30 ago 201770,0071,4070,0071,3571,3567.312
29 ago 201770,0070,1069,0569,9569,9596.037
28 ago 201770,5071,0070,0570,0570,0569.545
25 ago 201770,7571,3070,3570,5570,5542.983
24 ago 201771,2071,4070,6570,8070,8037.097
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità