Italia markets open in 3 hours 3 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
134,70-8,15 (-5,71%)
Alla chiusura: 05:39PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 gen 2022142,50142,75133,80134,70134,70258.264
21 gen 2022145,90146,10141,65142,85142,85159.978
20 gen 2022144,90147,75144,25147,00147,00200.365
19 gen 2022142,45146,90140,00145,15145,15263.307
18 gen 2022148,20148,45143,35143,35143,35179.025
17 gen 2022146,35149,85144,50148,25148,25131.615
14 gen 2022147,50149,00145,50146,10146,10192.588
13 gen 2022154,65154,65147,30147,70147,70278.272
12 gen 2022150,30156,35149,95154,20154,20255.985
11 gen 2022150,00153,05148,15150,20150,20220.473
10 gen 2022154,80156,00148,00148,10148,10298.395
07 gen 2022155,80157,55154,45154,80154,80146.624
06 gen 2022159,00159,70154,90156,10156,10220.701
05 gen 2022158,80161,50158,30160,50160,50187.469
04 gen 2022164,25164,25158,95158,95158,95312.211
03 gen 2022167,45169,25162,15163,20163,20194.658
30 dic 2021165,00168,05164,90167,45167,45110.574
29 dic 2021166,00167,15164,00165,00165,0089.536
28 dic 2021166,55168,20165,35166,00166,00115.654
27 dic 2021162,25167,50161,85166,35166,35169.460
23 dic 2021162,00162,70160,10161,65161,6599.903
22 dic 2021160,25162,20159,65161,85161,85173.529
21 dic 2021160,20162,55159,20160,25160,25194.023
20 dic 2021159,30163,75158,90160,55160,55332.357
17 dic 2021165,00165,25154,00158,85158,85852.382
16 dic 2021182,00182,90175,70178,15178,15197.009
15 dic 2021176,25181,05175,70180,50180,50126.662
14 dic 2021180,25180,50175,05176,30176,30157.321
13 dic 2021180,00183,60177,45180,65180,65140.911
10 dic 2021179,30183,30177,50180,00180,00163.104
09 dic 2021175,95178,50174,90178,00178,00123.846
08 dic 2021176,75181,20174,75174,95174,95188.909
07 dic 2021173,70177,00173,30176,40176,40123.973
06 dic 2021176,80177,80172,15172,30172,30139.544
03 dic 2021177,90181,10175,85176,70176,70117.673
02 dic 2021183,55183,90176,30177,90177,90187.723
01 dic 2021188,95189,30182,00182,90182,90204.311
30 nov 2021186,95192,55186,45188,75188,75359.394
29 nov 2021188,40190,05180,45185,10185,10205.053
26 nov 2021180,00194,30180,00187,30187,30372.294
25 nov 2021178,70181,70176,80177,45177,4575.392
24 nov 2021179,90180,40174,75177,45177,45153.592
23 nov 2021182,10182,80178,05179,30179,30151.600
22 nov 2021189,30190,75183,50183,65183,65126.554
19 nov 2021184,00192,55183,35188,90188,90199.445
18 nov 2021183,95186,90182,75184,50184,50108.994
17 nov 2021189,60191,85182,50183,75183,75239.929
16 nov 2021189,65192,60186,55191,70191,70162.483
15 nov 2021188,25189,00186,70188,95188,95122.784
12 nov 2021185,25190,10184,85188,00188,00181.928
11 nov 2021184,00186,80181,65185,00185,00148.557
10 nov 2021182,70184,85179,25183,40183,40147.063
09 nov 2021185,10185,20182,35182,80182,80102.792
08 nov 2021182,85187,00182,60184,10184,10196.667
05 nov 2021193,00196,25181,60182,50182,50334.448
04 nov 2021195,40195,40190,00193,05193,05179.393
03 nov 2021197,65204,40193,25194,75194,75308.379
02 nov 2021197,05198,50196,10197,65197,6593.144
01 nov 2021195,20198,30194,75197,15197,1597.845
29 ott 2021194,35197,70192,60195,35195,35135.461
28 ott 2021187,20197,15187,20195,45195,45233.069
27 ott 2021190,75192,20186,30187,35187,35119.429
26 ott 2021191,45192,85187,70191,00191,00119.081
25 ott 2021189,05191,65188,70191,05191,0581.861
22 ott 2021189,55191,25188,35188,90188,9061.467
21 ott 2021185,25190,45184,60189,55189,55137.715
20 ott 2021181,45189,15180,60185,65185,65152.394
19 ott 2021179,05182,15177,15181,50181,50126.077
18 ott 2021178,80180,25176,50179,35179,35155.999
15 ott 2021179,75180,60176,70180,10180,10104.846
14 ott 2021179,00180,40177,05178,90178,90116.743
13 ott 2021175,55180,40173,20178,50178,50158.372
12 ott 2021168,00177,10167,80173,95173,95303.280
11 ott 2021172,05172,10167,65169,35169,35124.991
08 ott 2021171,40173,40169,65172,10172,10110.991
07 ott 2021170,95171,50167,25170,70170,70126.504
06 ott 2021171,85172,85168,30170,05170,05162.410
05 ott 2021172,00174,50170,70172,85172,85167.873
04 ott 2021174,80176,95170,80171,85171,85148.532
01 ott 2021179,15182,65175,05175,15175,15174.108
30 set 2021184,00184,80180,45181,35181,35121.586
29 set 2021184,80187,80181,75181,85181,85131.167
28 set 2021188,00188,00180,80182,80182,80253.079
27 set 2021197,90200,00188,20188,60188,60211.297
24 set 2021202,80203,30195,10195,85195,85168.457
23 set 2021204,00204,80202,40203,20203,2080.616
22 set 2021204,80205,90201,90204,30204,30124.690
21 set 2021200,20204,60196,65204,60204,60145.343
20 set 2021199,15203,90197,10200,20200,20121.231
17 set 2021201,00204,60200,60202,60202,60195.621
16 set 2021199,00200,80198,20200,60200,6069.766
15 set 2021202,00203,00198,70198,85198,85143.244
14 set 2021196,65201,80196,55201,80201,80198.969
13 set 2021206,00207,50196,10196,70196,70244.088
10 set 2021206,30207,50204,00206,20206,20113.142
09 set 2021204,50208,80204,30205,60205,60147.084
08 set 2021200,40205,90200,20205,70205,70177.342
07 set 2021204,60205,90198,30200,20200,20166.966
06 set 2021202,20205,80202,10204,30204,30176.720
03 set 2021201,00202,00198,15201,90201,90153.829
*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...