Italia markets open in 2 hours 44 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
98,44+0,42 (+0,43%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
31 mar 2022 - 31 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 mar 202398,5098,6897,7098,4498,44102.963
29 mar 2023100,00100,2097,9298,0298,02150.416
28 mar 202399,00101,0098,12100,00100,00244.685
27 mar 2023103,95103,9594,2898,0098,00407.779
24 mar 202398,56104,0098,18102,05102,05327.140
23 mar 2023100,45100,9098,5098,5098,50261.901
22 mar 2023102,45103,10101,05101,05101,0597.952
21 mar 2023102,40103,10100,75102,45102,45151.769
20 mar 2023102,00103,55100,00101,20101,20204.094
17 mar 2023107,10108,50105,20105,70105,70202.368
16 mar 2023106,80108,20105,20107,35107,35120.652
15 mar 2023107,45108,05104,25105,55105,55152.613
14 mar 2023108,30109,80106,15107,70107,70172.913
13 mar 2023110,30110,55106,85108,00108,00162.808
10 mar 2023110,90112,20108,40109,75109,75188.732
09 mar 2023110,35112,10110,20111,55111,55213.687
08 mar 2023111,50115,05111,00114,85114,85160.875
07 mar 2023114,00114,50111,95111,95111,95122.024
06 mar 2023113,20113,25111,50112,70112,7069.502
03 mar 2023110,05112,95110,05112,50112,50136.540
02 mar 2023111,45111,55109,70109,95109,95141.015
01 mar 2023113,95114,20110,65111,00111,00204.403
28 feb 2023114,00114,70113,20114,15114,15135.739
27 feb 2023114,65115,95113,70115,00115,0077.314
24 feb 2023116,75116,75113,30113,30113,3083.054
23 feb 2023115,70117,40114,85116,05116,0582.553
22 feb 2023114,90117,40114,00115,60115,6095.142
21 feb 2023115,90116,40114,25115,25115,25106.989
20 feb 2023117,30117,40115,20116,55116,5558.016
17 feb 2023116,55117,75115,20116,30116,30133.277
16 feb 2023116,35118,00115,80117,85117,85100.677
15 feb 2023117,85118,45115,75115,75115,75109.875
14 feb 2023117,45118,95117,05118,10118,10110.988
13 feb 2023116,70117,25115,35117,25117,25128.871
10 feb 2023118,20118,85116,05116,40116,40149.392
09 feb 2023121,40121,40118,30118,30118,30185.710
08 feb 2023123,00123,75121,05121,05121,0583.984
07 feb 2023121,35123,35121,25121,95121,95102.726
06 feb 2023120,35122,65120,15121,90121,9096.134
03 feb 2023119,65121,75118,35121,35121,35124.281
02 feb 2023119,05119,80117,40119,75119,75168.282
01 feb 2023119,25120,70117,20117,20117,20198.647
31 gen 2023120,00120,20118,25119,25119,25133.333
30 gen 2023123,60123,90119,30120,50120,50264.708
27 gen 2023124,80124,95123,70124,45124,4555.617
26 gen 2023124,50125,30123,35123,85123,8588.730
25 gen 2023123,70124,60122,65123,70123,70108.182
24 gen 2023125,85126,70124,20124,75124,7571.284
23 gen 2023125,20126,05123,65125,30125,30114.819
20 gen 2023127,55127,55124,60125,20125,20141.913
19 gen 2023129,55130,00126,85127,35127,3588.724
18 gen 2023129,85131,40129,35129,85129,8598.709
17 gen 2023129,35130,55127,35130,40130,40133.529
16 gen 2023127,80131,55127,30130,00130,00141.280
13 gen 2023123,60127,75123,00127,20127,20202.885
12 gen 2023126,30126,30122,05124,40124,40284.797
11 gen 2023126,80127,60125,30126,55126,55138.119
10 gen 2023127,40127,40125,30126,20126,2094.760
09 gen 2023126,70128,35126,30127,60127,60115.090
06 gen 2023126,85126,90123,70126,50126,50173.728
05 gen 2023129,85129,85126,90127,20127,20123.183
04 gen 2023130,20130,70128,80129,85129,8572.350
03 gen 2023128,65131,65128,50129,30129,3067.150
02 gen 2023131,15131,15128,20129,55129,5564.504
30 dic 2022132,15132,30130,40130,40130,4062.523
29 dic 2022127,35132,15127,00132,15132,15130.895
28 dic 2022127,35128,35127,00127,00127,0050.477
27 dic 2022128,60129,00126,75127,40127,4054.658
23 dic 2022126,15127,95126,15127,90127,9065.258
22 dic 2022128,00129,80125,60126,10126,1082.837
21 dic 2022123,80127,80123,80127,80127,80113.826
20 dic 2022127,50127,95123,90124,55124,55108.776
19 dic 2022130,00130,50127,65128,15128,1549.669
16 dic 2022133,10133,45128,00129,50129,50254.712
15 dic 2022138,60138,60133,65134,45134,45196.752
14 dic 2022135,80140,45135,35139,20139,20131.704
13 dic 2022133,95137,95131,75136,35136,35102.434
12 dic 2022130,00134,25130,00134,10134,1089.506
09 dic 2022129,85131,65129,20130,70130,7084.692
08 dic 2022129,20130,40126,15129,70129,70131.451
07 dic 2022128,00130,55127,15129,35129,3578.122
06 dic 2022132,55132,75127,65128,15128,15123.530
05 dic 2022134,00134,50132,10132,70132,7055.376
02 dic 2022132,00135,05131,35133,90133,90108.132
01 dic 2022129,30132,20129,05131,75131,75162.617
30 nov 2022130,25130,25126,95126,95126,95630.814
29 nov 2022131,70131,70128,15128,90128,90122.469
28 nov 2022131,70132,20130,00131,55131,55136.045
25 nov 2022132,50133,35131,05132,60132,6059.851
24 nov 2022132,25133,30131,15133,20133,2069.501
23 nov 2022132,45133,05131,60132,45132,4558.710
22 nov 2022132,60133,30130,20132,45132,4561.112
21 nov 2022131,45133,60129,60132,75132,7577.937
18 nov 2022131,60132,15129,40132,10132,1072.427
17 nov 2022133,50134,05130,40131,10131,1056.531
16 nov 2022135,65136,20131,90132,85132,8577.780
15 nov 2022135,85136,15133,05135,80135,8087.866
14 nov 2022138,45139,45134,15135,40135,4096.025
11 nov 2022138,10138,35135,20138,25138,2584.478
10 nov 2022132,05138,05128,90136,75136,75146.554
*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...