Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
139,90-0,40 (-0,29%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
15 ago 2021 - 15 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 ago 2022140,60140,70138,20139,90139,90103.334
11 ago 2022136,65140,30136,35140,30140,3080.936
10 ago 2022135,40137,95133,15136,60136,6097.389
09 ago 2022137,70139,15135,55135,55135,5584.588
08 ago 2022135,85137,95133,00136,90136,90108.288
05 ago 2022141,00143,80134,65135,30135,30166.983
04 ago 2022134,50141,80134,50140,60140,60132.834
03 ago 2022132,60139,30130,10134,75134,75220.149
02 ago 2022134,60135,40130,45133,20133,20115.753
01 ago 2022135,50136,45133,40135,50135,5060.697
29 lug 2022135,00137,00134,60135,60135,6089.785
28 lug 2022130,40134,85129,60134,85134,8598.365
27 lug 2022134,00134,15129,50130,40130,40149.687
26 lug 2022136,90137,00132,75133,35133,35102.111
25 lug 2022139,30140,25136,40137,55137,5571.986
22 lug 2022140,00142,70138,40140,90140,90133.880
21 lug 2022131,60140,50131,10140,30140,30162.010
20 lug 2022132,05135,75132,05134,00134,0091.132
19 lug 2022131,30132,90129,20131,95131,9581.458
18 lug 2022131,60133,70130,40132,20132,2065.652
15 lug 2022131,10132,45129,70132,45132,4552.174
14 lug 2022131,60133,20128,45129,40129,4060.705
13 lug 2022130,00132,50128,00132,50132,50107.609
12 lug 2022135,25137,10129,90130,05130,05130.171
11 lug 2022134,30137,00133,60136,20136,2098.489
08 lug 2022135,60137,40132,75135,80135,8089.483
07 lug 2022134,85135,30132,10135,30135,3098.420
06 lug 2022133,20135,00130,40134,40134,40132.613
05 lug 2022131,00133,90128,70132,10132,10132.235
04 lug 2022127,50131,75127,35131,05131,05131.516
01 lug 2022124,60127,45124,45126,35126,3599.602
30 giu 2022123,70126,45123,25125,20125,20103.732
29 giu 2022126,10126,20122,90125,15125,1573.306
28 giu 2022127,10128,15125,60126,95126,9562.222
27 giu 2022127,75128,50125,35127,15127,1594.567
24 giu 2022124,45129,30122,90127,75127,75140.424
23 giu 2022117,35126,25115,60124,45124,45207.628
22 giu 2022117,00118,50114,05117,55117,5583.533
21 giu 2022116,65118,15116,60117,95117,9575.614
20 giu 2022119,25120,50116,15116,80116,8096.898
17 giu 2022113,90120,25113,90118,75118,75221.851
16 giu 2022116,35116,35112,70113,80113,80153.710
15 giu 2022113,45117,60112,75116,65116,65126.458
14 giu 2022115,30116,20111,50111,50111,50168.136
13 giu 2022114,00117,45114,00114,85114,85144.362
10 giu 2022119,05119,65115,75115,75115,75163.450
09 giu 2022122,55122,55118,65119,15119,15116.852
08 giu 2022122,70123,00121,00122,95122,9563.503
07 giu 2022121,60122,75119,80121,90121,9098.163
06 giu 2022122,00123,60121,55122,45122,4584.303
03 giu 2022124,90126,05120,40120,40120,4088.301
02 giu 2022121,05124,10120,55124,05124,0589.748
01 giu 2022122,50123,25119,90120,90120,90133.278
31 mag 2022122,50124,90121,10122,50122,50507.793
30 mag 2022121,75124,50121,55122,60122,6080.978
27 mag 2022117,70121,45116,75121,45121,4598.912
26 mag 2022115,65117,45115,25117,40117,4065.440
25 mag 2022115,85116,35114,05115,90115,90127.647
24 mag 2022115,60117,70115,10115,85115,85116.850
23 mag 2022120,00121,70115,75117,00117,00116.377
23 mag 20221.05 Dividendo
20 mag 2022118,50120,95117,05119,15118,10113.424
19 mag 2022114,25118,50112,50118,10117,06121.109
18 mag 2022118,15118,95114,55115,50114,48130.263
17 mag 2022120,45121,00118,10118,50117,46106.069
16 mag 2022118,00121,95117,50120,00118,94140.871
13 mag 2022112,70119,70112,60119,10118,05174.865
12 mag 2022113,00113,15106,20111,95110,96218.244
11 mag 2022112,40114,55110,45114,55113,54153.090
10 mag 2022116,00116,00111,35111,35110,37216.406
09 mag 2022122,40122,40114,15114,15113,14216.195
06 mag 2022120,50122,40115,60120,65119,59254.288
05 mag 2022121,05123,20118,00119,95118,89156.486
04 mag 2022123,15123,90118,80119,50118,45160.766
03 mag 2022124,10126,40122,05122,90121,82126.786
02 mag 2022124,00126,95117,85123,45122,36157.455
29 apr 2022124,20126,45123,30125,05123,95222.303
28 apr 2022120,40125,75120,15123,95122,86144.335
27 apr 2022121,05124,00119,55120,40119,34146.131
26 apr 2022125,10125,30120,75120,75119,69103.496
25 apr 2022124,35126,15121,55124,00122,91124.325
22 apr 2022128,90129,10126,35126,40125,29210.078
21 apr 2022132,05132,70129,50130,10128,95132.051
20 apr 2022134,80134,80131,15132,10130,94105.461
19 apr 2022132,80134,25128,20134,15132,97133.305
14 apr 2022134,75136,85133,90134,30133,1282.429
13 apr 2022134,70136,45133,75134,85133,66114.281
12 apr 2022137,25137,40132,15134,80133,61214.371
11 apr 2022140,00141,50138,30138,55137,33115.375
08 apr 2022144,00144,00138,20141,30140,05104.501
07 apr 2022145,55146,50141,25142,25141,00109.486
06 apr 2022147,95149,85144,90145,25143,97131.151
05 apr 2022146,05150,30145,85148,45147,14166.410
04 apr 2022146,10147,50144,50145,85144,56153.064
01 apr 2022142,00146,00140,60145,55144,27167.885
31 mar 2022142,85143,50141,20141,90140,65129.411
30 mar 2022139,85142,25138,15141,80140,55119.680
29 mar 2022131,50141,95131,50139,80138,57258.823
28 mar 2022129,50132,00128,05131,05129,9084.660
25 mar 2022129,45132,70128,05128,65127,5294.605
*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...