Italia markets open in 3 hours 3 minutes
Dow Jones
34.364,50 +99,13 (+0,29%) Nasdaq
13.855,13 +86,21 (+0,63%) Nikkei 225
27.113,13 -475,24 (-1,72%) EUR/USD
1,1325 -0,0005 (-0,05%) BTC-EUR
31.876,40 -131,17 (-0,41%) CMC Crypto 200
821,53 +10,93 (+1,35%)
DiaSorin S.p.A. (DIA.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
Alla chiusura: 05:39PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 gen 2022 | 142,50 | 142,75 | 133,80 | 134,70 | 134,70 | 258.264 |
| 21 gen 2022 | 145,90 | 146,10 | 141,65 | 142,85 | 142,85 | 159.978 |
| 20 gen 2022 | 144,90 | 147,75 | 144,25 | 147,00 | 147,00 | 200.365 |
| 19 gen 2022 | 142,45 | 146,90 | 140,00 | 145,15 | 145,15 | 263.307 |
| 18 gen 2022 | 148,20 | 148,45 | 143,35 | 143,35 | 143,35 | 179.025 |
| 17 gen 2022 | 146,35 | 149,85 | 144,50 | 148,25 | 148,25 | 131.615 |
| 14 gen 2022 | 147,50 | 149,00 | 145,50 | 146,10 | 146,10 | 192.588 |
| 13 gen 2022 | 154,65 | 154,65 | 147,30 | 147,70 | 147,70 | 278.272 |
| 12 gen 2022 | 150,30 | 156,35 | 149,95 | 154,20 | 154,20 | 255.985 |
| 11 gen 2022 | 150,00 | 153,05 | 148,15 | 150,20 | 150,20 | 220.473 |
| 10 gen 2022 | 154,80 | 156,00 | 148,00 | 148,10 | 148,10 | 298.395 |
| 07 gen 2022 | 155,80 | 157,55 | 154,45 | 154,80 | 154,80 | 146.624 |
| 06 gen 2022 | 159,00 | 159,70 | 154,90 | 156,10 | 156,10 | 220.701 |
| 05 gen 2022 | 158,80 | 161,50 | 158,30 | 160,50 | 160,50 | 187.469 |
| 04 gen 2022 | 164,25 | 164,25 | 158,95 | 158,95 | 158,95 | 312.211 |
| 03 gen 2022 | 167,45 | 169,25 | 162,15 | 163,20 | 163,20 | 194.658 |
| 30 dic 2021 | 165,00 | 168,05 | 164,90 | 167,45 | 167,45 | 110.574 |
| 29 dic 2021 | 166,00 | 167,15 | 164,00 | 165,00 | 165,00 | 89.536 |
| 28 dic 2021 | 166,55 | 168,20 | 165,35 | 166,00 | 166,00 | 115.654 |
| 27 dic 2021 | 162,25 | 167,50 | 161,85 | 166,35 | 166,35 | 169.460 |
| 23 dic 2021 | 162,00 | 162,70 | 160,10 | 161,65 | 161,65 | 99.903 |
| 22 dic 2021 | 160,25 | 162,20 | 159,65 | 161,85 | 161,85 | 173.529 |
| 21 dic 2021 | 160,20 | 162,55 | 159,20 | 160,25 | 160,25 | 194.023 |
| 20 dic 2021 | 159,30 | 163,75 | 158,90 | 160,55 | 160,55 | 332.357 |
| 17 dic 2021 | 165,00 | 165,25 | 154,00 | 158,85 | 158,85 | 852.382 |
| 16 dic 2021 | 182,00 | 182,90 | 175,70 | 178,15 | 178,15 | 197.009 |
| 15 dic 2021 | 176,25 | 181,05 | 175,70 | 180,50 | 180,50 | 126.662 |
| 14 dic 2021 | 180,25 | 180,50 | 175,05 | 176,30 | 176,30 | 157.321 |
| 13 dic 2021 | 180,00 | 183,60 | 177,45 | 180,65 | 180,65 | 140.911 |
| 10 dic 2021 | 179,30 | 183,30 | 177,50 | 180,00 | 180,00 | 163.104 |
| 09 dic 2021 | 175,95 | 178,50 | 174,90 | 178,00 | 178,00 | 123.846 |
| 08 dic 2021 | 176,75 | 181,20 | 174,75 | 174,95 | 174,95 | 188.909 |
| 07 dic 2021 | 173,70 | 177,00 | 173,30 | 176,40 | 176,40 | 123.973 |
| 06 dic 2021 | 176,80 | 177,80 | 172,15 | 172,30 | 172,30 | 139.544 |
| 03 dic 2021 | 177,90 | 181,10 | 175,85 | 176,70 | 176,70 | 117.673 |
| 02 dic 2021 | 183,55 | 183,90 | 176,30 | 177,90 | 177,90 | 187.723 |
| 01 dic 2021 | 188,95 | 189,30 | 182,00 | 182,90 | 182,90 | 204.311 |
| 30 nov 2021 | 186,95 | 192,55 | 186,45 | 188,75 | 188,75 | 359.394 |
| 29 nov 2021 | 188,40 | 190,05 | 180,45 | 185,10 | 185,10 | 205.053 |
| 26 nov 2021 | 180,00 | 194,30 | 180,00 | 187,30 | 187,30 | 372.294 |
| 25 nov 2021 | 178,70 | 181,70 | 176,80 | 177,45 | 177,45 | 75.392 |
| 24 nov 2021 | 179,90 | 180,40 | 174,75 | 177,45 | 177,45 | 153.592 |
| 23 nov 2021 | 182,10 | 182,80 | 178,05 | 179,30 | 179,30 | 151.600 |
| 22 nov 2021 | 189,30 | 190,75 | 183,50 | 183,65 | 183,65 | 126.554 |
| 19 nov 2021 | 184,00 | 192,55 | 183,35 | 188,90 | 188,90 | 199.445 |
| 18 nov 2021 | 183,95 | 186,90 | 182,75 | 184,50 | 184,50 | 108.994 |
| 17 nov 2021 | 189,60 | 191,85 | 182,50 | 183,75 | 183,75 | 239.929 |
| 16 nov 2021 | 189,65 | 192,60 | 186,55 | 191,70 | 191,70 | 162.483 |
| 15 nov 2021 | 188,25 | 189,00 | 186,70 | 188,95 | 188,95 | 122.784 |
| 12 nov 2021 | 185,25 | 190,10 | 184,85 | 188,00 | 188,00 | 181.928 |
| 11 nov 2021 | 184,00 | 186,80 | 181,65 | 185,00 | 185,00 | 148.557 |
| 10 nov 2021 | 182,70 | 184,85 | 179,25 | 183,40 | 183,40 | 147.063 |
| 09 nov 2021 | 185,10 | 185,20 | 182,35 | 182,80 | 182,80 | 102.792 |
| 08 nov 2021 | 182,85 | 187,00 | 182,60 | 184,10 | 184,10 | 196.667 |
| 05 nov 2021 | 193,00 | 196,25 | 181,60 | 182,50 | 182,50 | 334.448 |
| 04 nov 2021 | 195,40 | 195,40 | 190,00 | 193,05 | 193,05 | 179.393 |
| 03 nov 2021 | 197,65 | 204,40 | 193,25 | 194,75 | 194,75 | 308.379 |
| 02 nov 2021 | 197,05 | 198,50 | 196,10 | 197,65 | 197,65 | 93.144 |
| 01 nov 2021 | 195,20 | 198,30 | 194,75 | 197,15 | 197,15 | 97.845 |
| 29 ott 2021 | 194,35 | 197,70 | 192,60 | 195,35 | 195,35 | 135.461 |
| 28 ott 2021 | 187,20 | 197,15 | 187,20 | 195,45 | 195,45 | 233.069 |
| 27 ott 2021 | 190,75 | 192,20 | 186,30 | 187,35 | 187,35 | 119.429 |
| 26 ott 2021 | 191,45 | 192,85 | 187,70 | 191,00 | 191,00 | 119.081 |
| 25 ott 2021 | 189,05 | 191,65 | 188,70 | 191,05 | 191,05 | 81.861 |
| 22 ott 2021 | 189,55 | 191,25 | 188,35 | 188,90 | 188,90 | 61.467 |
| 21 ott 2021 | 185,25 | 190,45 | 184,60 | 189,55 | 189,55 | 137.715 |
| 20 ott 2021 | 181,45 | 189,15 | 180,60 | 185,65 | 185,65 | 152.394 |
| 19 ott 2021 | 179,05 | 182,15 | 177,15 | 181,50 | 181,50 | 126.077 |
| 18 ott 2021 | 178,80 | 180,25 | 176,50 | 179,35 | 179,35 | 155.999 |
| 15 ott 2021 | 179,75 | 180,60 | 176,70 | 180,10 | 180,10 | 104.846 |
| 14 ott 2021 | 179,00 | 180,40 | 177,05 | 178,90 | 178,90 | 116.743 |
| 13 ott 2021 | 175,55 | 180,40 | 173,20 | 178,50 | 178,50 | 158.372 |
| 12 ott 2021 | 168,00 | 177,10 | 167,80 | 173,95 | 173,95 | 303.280 |
| 11 ott 2021 | 172,05 | 172,10 | 167,65 | 169,35 | 169,35 | 124.991 |
| 08 ott 2021 | 171,40 | 173,40 | 169,65 | 172,10 | 172,10 | 110.991 |
| 07 ott 2021 | 170,95 | 171,50 | 167,25 | 170,70 | 170,70 | 126.504 |
| 06 ott 2021 | 171,85 | 172,85 | 168,30 | 170,05 | 170,05 | 162.410 |
| 05 ott 2021 | 172,00 | 174,50 | 170,70 | 172,85 | 172,85 | 167.873 |
| 04 ott 2021 | 174,80 | 176,95 | 170,80 | 171,85 | 171,85 | 148.532 |
| 01 ott 2021 | 179,15 | 182,65 | 175,05 | 175,15 | 175,15 | 174.108 |
| 30 set 2021 | 184,00 | 184,80 | 180,45 | 181,35 | 181,35 | 121.586 |
| 29 set 2021 | 184,80 | 187,80 | 181,75 | 181,85 | 181,85 | 131.167 |
| 28 set 2021 | 188,00 | 188,00 | 180,80 | 182,80 | 182,80 | 253.079 |
| 27 set 2021 | 197,90 | 200,00 | 188,20 | 188,60 | 188,60 | 211.297 |
| 24 set 2021 | 202,80 | 203,30 | 195,10 | 195,85 | 195,85 | 168.457 |
| 23 set 2021 | 204,00 | 204,80 | 202,40 | 203,20 | 203,20 | 80.616 |
| 22 set 2021 | 204,80 | 205,90 | 201,90 | 204,30 | 204,30 | 124.690 |
| 21 set 2021 | 200,20 | 204,60 | 196,65 | 204,60 | 204,60 | 145.343 |
| 20 set 2021 | 199,15 | 203,90 | 197,10 | 200,20 | 200,20 | 121.231 |
| 17 set 2021 | 201,00 | 204,60 | 200,60 | 202,60 | 202,60 | 195.621 |
| 16 set 2021 | 199,00 | 200,80 | 198,20 | 200,60 | 200,60 | 69.766 |
| 15 set 2021 | 202,00 | 203,00 | 198,70 | 198,85 | 198,85 | 143.244 |
| 14 set 2021 | 196,65 | 201,80 | 196,55 | 201,80 | 201,80 | 198.969 |
| 13 set 2021 | 206,00 | 207,50 | 196,10 | 196,70 | 196,70 | 244.088 |
| 10 set 2021 | 206,30 | 207,50 | 204,00 | 206,20 | 206,20 | 113.142 |
| 09 set 2021 | 204,50 | 208,80 | 204,30 | 205,60 | 205,60 | 147.084 |
| 08 set 2021 | 200,40 | 205,90 | 200,20 | 205,70 | 205,70 | 177.342 |
| 07 set 2021 | 204,60 | 205,90 | 198,30 | 200,20 | 200,20 | 166.966 |
| 06 set 2021 | 202,20 | 205,80 | 202,10 | 204,30 | 204,30 | 176.720 |
| 03 set 2021 | 201,00 | 202,00 | 198,15 | 201,90 | 201,90 | 153.829 |
| *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...
© 2022 Yahoo. Tutti i diritti riservati.
