Italia markets close in 5 hours 50 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
94,64-1,02 (-1,07%)
In data: 11:23AM CET. Mercato aperto.
Periodo di tempo:
28 feb 2023 - 28 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 feb 202495,6695,9894,5694,6494,6428.306
27 feb 202495,0897,1094,4095,6695,66181.894
26 feb 202492,5695,6092,0095,6095,60323.015
23 feb 202493,2293,6492,5692,6492,6476.490
22 feb 202493,7094,4093,1493,1493,14114.536
21 feb 202492,2693,0292,0492,9292,92128.149
20 feb 202489,6693,3089,4892,4692,46275.497
19 feb 202489,7090,1489,0289,4489,4477.214
16 feb 202489,9090,3289,2690,2690,26142.469
15 feb 202487,1690,1687,1689,3889,38262.548
14 feb 202486,4887,0286,0486,7886,7866.908
13 feb 202488,0088,0086,3086,7686,7673.544
12 feb 202487,3088,2287,3087,7887,7872.551
09 feb 202486,1487,0285,9486,9686,9667.116
08 feb 202486,7086,7885,7886,1086,10107.199
07 feb 202485,5087,1685,5087,0087,00170.113
06 feb 202485,0685,6283,9885,2285,22115.130
05 feb 202484,4085,1484,0284,9684,9673.292
02 feb 202485,5486,4084,4484,4684,4687.305
01 feb 202485,3085,7884,3485,0285,02151.258
31 gen 202486,0086,3285,5285,5485,54113.027
30 gen 202486,7487,2285,8885,9085,90113.853
29 gen 202486,4486,4684,6286,4086,40120.227
26 gen 202485,2086,6884,6486,4486,44209.474
25 gen 202484,2484,8483,9284,6484,6494.059
24 gen 202485,9085,9684,1084,4884,48118.505
23 gen 202484,9485,6884,2285,3485,34122.484
22 gen 202485,4085,8483,8684,4084,40104.067
19 gen 202486,3486,3884,5484,9284,92149.021
18 gen 202486,0686,5085,1085,5485,54127.282
17 gen 202486,1887,0084,8686,0686,06165.381
16 gen 202487,3487,9486,1687,2087,20209.048
15 gen 202488,5888,7487,7488,0088,00209.995
12 gen 202490,7091,1889,0289,2489,24109.433
11 gen 202490,9092,8089,5489,6489,64187.194
10 gen 202490,4490,8289,7890,3890,38119.651
09 gen 202490,5891,2689,4890,9490,94126.946
08 gen 202489,4290,5888,5090,5890,58112.781
05 gen 202488,2689,4287,7489,4089,40133.961
04 gen 202490,0090,5888,0888,7288,72261.300
03 gen 202492,9093,0889,6089,9889,98248.665
02 gen 202493,7694,8292,8693,2093,20147.931
29 dic 202393,2093,7492,9293,2493,2499.630
28 dic 202393,1893,8492,8693,2093,2075.838
27 dic 202394,3094,4892,9093,1693,16108.712
22 dic 202392,6494,9892,3093,5293,52175.118
21 dic 202391,0092,9690,6292,6692,66163.560
20 dic 202391,4091,9290,5291,5091,50274.384
19 dic 202390,2091,4289,8291,3291,32239.523
18 dic 202391,8091,8087,2290,1290,12519.163
15 dic 202397,1097,4291,6891,9091,90421.810
14 dic 202389,5497,2889,5497,2897,28561.585
13 dic 202389,1489,4087,9688,4488,44102.878
12 dic 202389,7490,1488,4689,0289,02139.282
11 dic 202389,8089,8688,4089,7489,74158.477
08 dic 202390,8091,5689,1290,2490,24131.336
07 dic 202391,8892,4090,5491,0291,02117.845
06 dic 202387,8292,1287,2291,8891,88323.624
05 dic 202385,0287,4084,5087,3487,34261.587
04 dic 202386,6087,2485,0485,3285,32176.773
01 dic 202386,7886,8485,7286,5886,58129.006
30 nov 202386,6287,0685,3486,9486,94283.789
29 nov 202385,1088,4084,6886,1686,16467.328
28 nov 202387,2887,2883,8285,1685,16337.178
27 nov 202388,0888,6687,3487,6087,60139.119
24 nov 202388,1089,0887,7488,0888,0872.254
23 nov 202388,8488,8487,1088,5288,5279.802
22 nov 202388,0889,0487,7688,8088,8048.821
21 nov 202388,1688,7287,3687,9487,9472.049
20 nov 202389,2089,7888,1688,4888,48105.382
17 nov 202386,9689,5286,7088,7688,76274.430
16 nov 202389,2089,2086,3286,3686,36362.268
15 nov 202391,0093,6089,4289,4289,42209.877
14 nov 202385,3691,0484,9291,0091,00241.771
13 nov 202384,9885,8684,5485,1485,14103.972
10 nov 202387,8087,9284,5484,8284,82219.283
09 nov 202388,6290,0088,3688,3888,38150.156
08 nov 202387,3089,8687,2088,9088,90149.547
07 nov 202386,2688,4886,1287,5887,58127.211
06 nov 202390,3090,3086,7686,8086,80277.544
03 nov 202389,3092,2488,3090,2490,24301.096
02 nov 202386,1089,6486,0888,4288,42175.627
01 nov 202384,3685,9283,2285,9285,92155.284
31 ott 202382,1084,5081,9084,5084,50202.097
30 ott 202382,7883,4881,3082,0882,08250.004
27 ott 202381,4282,9681,4282,4082,40196.040
26 ott 202382,5082,5081,2482,0082,0094.688
25 ott 202384,2484,3281,9882,7882,78109.207
24 ott 202383,8484,6483,1084,3084,3088.461
23 ott 202383,1283,6881,5883,6883,68129.655
20 ott 202382,0083,3681,4882,5882,58162.827
19 ott 202383,4085,0081,8882,2282,22136.449
18 ott 202384,0484,8083,5083,6683,66104.535
17 ott 202384,4884,8082,7884,2084,20106.735
16 ott 202383,8284,4483,1884,4084,4069.005
13 ott 202385,6885,7882,5283,5083,50273.883
12 ott 202386,0087,2685,8886,2886,28131.062
11 ott 202387,6088,4285,0485,5085,50193.809
10 ott 202386,6688,5486,4688,5488,54104.870
09 ott 202388,0088,0085,7685,8285,8268.922
*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...