DIA.MI - DiaSorin S.p.A.

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 giu 201893,7093,9091,8093,0093,0096.749
14 giu 201891,9593,6591,0593,3593,3569.385
13 giu 201891,3593,3091,3092,4092,40127.436
12 giu 201889,6091,9088,9091,0091,00130.037
11 giu 201888,9589,4588,2088,9588,9542.192
08 giu 201888,0088,9586,6087,9087,90109.981
07 giu 201888,0589,7088,0588,4088,4084.613
06 giu 201888,0088,5586,6588,0088,0090.647
05 giu 201887,4588,2586,8588,2588,2591.300
04 giu 201886,2087,8085,2087,5087,50108.629
01 giu 201882,7586,7082,7585,5085,50117.653
31 mag 2018------
30 mag 201881,2584,6081,2084,6084,60139.846
29 mag 201883,2583,4580,8081,2081,20180.565
28 mag 201883,8084,9083,0083,0083,0081.300
25 mag 201882,0084,1581,3084,1584,1588.022
24 mag 201881,4082,2080,9582,0582,0573.748
23 mag 201882,0582,0579,5080,7080,70120.090
22 mag 201881,0082,3580,3581,9081,9082.870
21 mag 201881,8581,9080,7081,2581,2562.147
21 mag 20180.85 Dividendo
18 mag 201882,5082,5581,1081,4080,55113.958
17 mag 201881,1082,7081,1082,6581,7990.912
16 mag 201881,1081,8080,3081,2080,3598.632
15 mag 201881,3081,5080,6081,0080,1584.633
14 mag 201880,5581,4079,9581,3080,45111.150
11 mag 201881,7581,7579,8080,2079,3687.659
10 mag 201880,4581,8579,9581,5580,70110.542
09 mag 201878,6080,4078,4580,4079,5684.989
08 mag 201879,3079,3077,3578,3077,48102.601
07 mag 201878,6579,5078,6079,1578,3239.356
04 mag 201878,3079,0077,7578,6577,8354.121
03 mag 201878,6079,0077,6078,0077,19101.024
02 mag 201878,5079,6578,3578,7077,88103.931
30 apr 201878,6078,7077,5578,3577,5339.491
27 apr 201877,8578,8577,8578,4077,5858.135
26 apr 201876,8078,3576,8078,1577,3349.026
25 apr 201877,9077,9077,0077,3076,4967.536
24 apr 201876,7078,4576,0578,4077,58130.725
23 apr 201874,9076,2074,2076,2075,4077.037
20 apr 201874,7075,5574,4574,6073,8251.993
19 apr 201878,0078,0074,7574,7573,97136.648
18 apr 201875,7077,8075,7077,6076,79170.948
17 apr 201875,1075,5574,6075,5574,7677.497
16 apr 201873,5075,6573,4075,3574,5690.831
13 apr 201873,9073,9073,0073,5072,7344.775
12 apr 201872,4073,5072,1573,5072,7345.972
11 apr 201873,2073,3571,5572,0571,3069.529
10 apr 201873,0073,3572,0573,0072,2491.866
09 apr 201874,0574,5572,5073,0572,2999.543
06 apr 201872,4074,5072,3573,8573,0890.582
05 apr 201872,7073,1071,7572,2571,50101.002
04 apr 201872,6572,6571,1571,7571,00105.782
03 apr 201873,0073,2071,8572,5071,7456.944
29 mar 201873,4073,4572,1073,1072,3452.352
28 mar 201872,3573,0071,7572,9072,1480.627
27 mar 201871,8072,6571,3072,6571,89116.056
26 mar 201872,2572,6070,3070,3569,6280.142
23 mar 201872,2072,3571,2071,6570,9072.259
22 mar 201872,1072,6571,9072,6571,89112.305
21 mar 201872,3573,0071,9572,5071,74157.755
20 mar 201872,3573,5571,6572,0571,30196.304
19 mar 201872,4572,9570,2071,8071,05464.005
16 mar 201873,3073,3071,8072,2071,45111.591
15 mar 201872,9073,3572,1073,0572,29119.834
14 mar 201874,0075,2072,7572,9072,14148.882
13 mar 201873,6075,9073,6074,0073,23122.457
12 mar 201874,5576,1573,6073,8573,08178.088
09 mar 201873,5576,1073,2074,7573,97162.714
08 mar 201871,6073,5571,0573,5572,78157.061
07 mar 201868,8070,9067,6070,6069,86201.361
06 mar 201867,6068,7567,6068,4067,6996.155
05 mar 201865,1068,2065,0567,3566,6565.605
02 mar 201865,9567,0565,6066,1065,41140.188
01 mar 201866,7567,4566,0066,4065,71163.250
28 feb 201868,2568,3567,0567,4566,75167.258
27 feb 201869,1069,5068,4068,5067,78106.726
26 feb 201869,8570,6068,7569,4568,72113.786
23 feb 201869,8570,4568,6569,7569,02130.511
22 feb 201869,3070,4569,2569,6568,9258.126
21 feb 201869,8569,9069,2569,8069,0773.072
20 feb 201870,4571,0069,5569,5568,82113.369
19 feb 201871,8071,8069,7569,9069,17100.665
16 feb 201870,9572,8070,7571,3070,56109.455
15 feb 201870,4571,6570,2570,4069,66107.264
14 feb 201871,4071,6569,6070,0069,2798.122
13 feb 201871,2071,7570,3571,0070,2660.963
12 feb 201870,7072,4570,5571,2070,4677.364
09 feb 201873,0573,9569,2569,5568,82177.993
08 feb 201875,2075,6573,8074,1073,3374.319
07 feb 201874,8575,9574,3075,7074,91141.070
06 feb 201873,8575,3071,9073,4572,68108.860
05 feb 201875,7576,4074,1575,3574,5674.286
02 feb 201879,4079,4076,5576,5575,7580.635
01 feb 201878,2580,6077,6579,4078,5792.393
31 gen 201877,0579,1077,0577,9577,1479.064
30 gen 201878,3079,2577,0577,2576,4456.789
29 gen 201879,3079,3078,1078,8578,0343.637
26 gen 201878,0079,3078,0079,3078,4738.349
25 gen 201879,0079,1578,0078,4077,5838.771
*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