Italia Markets close in 4 hrs 29 mins

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
85,70-0,84 (-0,97%)
Al 12:42PM CEST. Mercato aperto.
Periodo di tempo:
25 set 2022 - 25 set 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 set 202386,3886,6485,4085,7085,7037.821
22 set 202387,0087,2286,1086,5486,54108.172
21 set 202389,6890,0487,1287,2887,28168.209
20 set 202386,6091,5286,4090,3290,32333.728
19 set 202390,2290,3685,7286,4286,42479.276
18 set 202392,0092,8090,6690,9690,96106.367
15 set 202392,8894,4892,0092,1292,12376.556
14 set 202391,6892,6890,9692,5092,5096.298
13 set 202391,4692,1690,2891,6891,6898.501
12 set 202392,8693,2491,3291,5691,5692.635
11 set 202392,0494,0291,8492,8492,8484.343
08 set 202393,7893,9091,6891,8691,8699.807
07 set 202393,3494,3491,9893,5093,5092.954
06 set 202394,5094,7293,3493,3493,3472.437
05 set 202396,3697,0695,0095,0095,0081.181
04 set 202396,6097,8296,3696,3696,36106.439
01 set 202396,7097,5695,3096,7696,76150.479
31 ago 202395,6897,5695,5297,5697,56317.100
30 ago 202395,3895,5894,7495,5495,5477.015
29 ago 202394,9895,2694,0695,0895,0885.009
28 ago 202393,7694,9693,6094,7494,74113.766
25 ago 202392,9893,6492,6093,0293,02149.945
24 ago 202393,2294,1292,7693,1893,18115.997
23 ago 202392,4093,0891,3692,8892,88115.736
22 ago 202389,4692,6089,3691,9291,92135.808
21 ago 202389,9690,7689,3889,4489,4469.454
18 ago 202389,5089,9289,1889,8089,80127.525
17 ago 202389,8090,0289,1889,2289,22160.638
16 ago 202390,0090,3689,3290,2890,28156.978
14 ago 202391,4891,6490,2691,2891,28102.557
11 ago 202394,2294,2890,5291,5091,50334.175
10 ago 202394,7895,0693,6494,8894,88101.269
09 ago 202394,4495,3494,0894,8094,8099.838
08 ago 202395,0495,0493,1094,0094,00113.680
07 ago 202394,5096,0694,4495,0695,0694.172
04 ago 202397,6297,6294,0695,2095,20173.235
03 ago 202397,5298,0296,8897,8097,8089.875
02 ago 202398,3898,3896,0097,6697,66126.229
01 ago 2023101,00101,7098,7898,7898,78101.458
31 lug 2023101,75102,45100,90102,05102,05135.838
28 lug 202399,22102,7098,12101,30101,30137.289
27 lug 202396,30101,1096,30100,70100,70319.627
26 lug 202395,5696,1694,7695,9695,9691.120
25 lug 202394,2295,8093,6895,5495,54198.603
24 lug 202393,3894,8693,2894,0294,02169.557
21 lug 202393,3693,9692,4893,3893,38151.620
20 lug 202393,5494,1692,9893,4093,40167.650
19 lug 202394,1295,1493,8493,9293,92113.315
18 lug 202392,0294,4291,2094,0494,04184.664
17 lug 202393,4493,7091,7492,2092,20145.773
14 lug 202394,5894,7093,3893,8093,80105.637
13 lug 202394,9495,8093,7294,3694,36104.702
12 lug 202392,8695,1491,9694,9694,96161.807
11 lug 202392,3893,7091,6492,3292,32130.351
10 lug 202391,4892,5090,6091,5691,56134.367
07 lug 202391,0492,3889,2691,5091,50160.747
06 lug 202393,6093,8290,7890,9090,90161.596
05 lug 202393,1094,7093,1093,7893,7885.765
04 lug 202394,0894,8293,1093,3093,30182.137
03 lug 202395,0095,4893,6093,6093,60158.860
30 giu 202393,1495,5893,1295,4095,40237.289
29 giu 202393,2093,5092,0492,6492,64112.594
28 giu 202391,6093,5091,5093,0893,08173.957
27 giu 202395,4695,6890,2291,1291,12415.770
26 giu 202396,2097,0895,2695,2695,26141.271
23 giu 202396,9698,4095,3296,1096,10198.604
22 giu 202397,0097,3896,4297,0897,08121.362
21 giu 202397,8499,1097,0297,1097,10103.381
20 giu 202398,9699,3097,8097,8097,8094.635
19 giu 2023100,00100,4098,7698,9698,96132.960
16 giu 202398,54101,7598,34100,75100,75280.197
15 giu 202397,8698,5097,4297,7697,76190.355
14 giu 202397,6099,7897,2097,8697,86233.872
13 giu 202397,8698,1097,0097,4497,44142.079
12 giu 202396,6497,9096,6497,3897,38107.018
09 giu 202396,9697,8296,5096,7296,72106.525
08 giu 202397,5097,7496,1096,9496,94252.760
07 giu 202397,7898,3296,9297,5297,52163.075
06 giu 202396,1098,2896,1098,2698,26146.191
05 giu 202398,6098,7897,0097,0097,00115.753
02 giu 202398,9099,2497,9098,8498,8486.784
01 giu 202396,7699,1096,7698,1298,1291.061
31 mag 202396,8098,2696,0496,2096,20288.886
30 mag 202398,7299,0097,1097,5697,56121.164
29 mag 202399,5699,7498,6698,7898,7897.512
26 mag 202399,6299,6297,9499,2299,22160.142
25 mag 202399,6099,6098,8698,9898,9892.962
24 mag 2023101,10101,1597,1899,0499,04203.108
23 mag 2023103,45104,80101,70101,70101,70116.189
22 mag 2023101,25103,60100,55102,85102,85119.441
19 mag 2023102,40103,55102,00102,40102,40162.713
18 mag 2023101,95102,05100,35101,60101,60157.180
17 mag 2023105,10105,25101,55101,55101,55172.969
16 mag 2023105,10106,30105,00105,55105,5594.473
15 mag 2023105,70106,90105,05105,05105,05108.965
12 mag 2023105,30105,85102,85105,60105,60229.715
11 mag 2023105,85106,55104,20104,75104,75131.761
10 mag 2023102,15105,65102,15105,55105,55246.818
09 mag 2023101,50104,0098,60102,20102,20478.838
08 mag 2023104,70104,75101,10102,05102,05168.493
*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...