Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
133,90+2,15 (+1,63%)
Alla chiusura: 05:38PM CET
Periodo di tempo:
04 dic 2021 - 04 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
09 nov 2022130,35133,40129,50133,15133,1585.892
08 nov 2022128,80132,10128,60130,95130,95115.802
07 nov 2022129,00130,25127,40129,45129,4574.554
04 nov 2022127,35130,90126,50129,20129,2095.905
03 nov 2022128,30129,60125,40126,65126,6561.920
02 nov 2022131,10131,70128,80129,35129,3574.446
01 nov 2022133,80134,80129,75131,15131,1567.021
31 ott 2022130,85135,20128,15132,30132,30132.414
28 ott 2022123,75131,45123,00129,10129,10155.773
27 ott 2022135,40136,90123,35125,60125,60268.860
26 ott 2022135,85137,20133,80136,00136,0081.076
25 ott 2022132,50136,70131,85136,25136,2596.247
24 ott 2022130,85134,30129,85132,20132,2064.301
21 ott 2022128,50131,75127,75130,10130,10127.721
20 ott 2022125,10129,70124,00129,00129,00104.653
19 ott 2022128,35128,35125,05126,00126,00121.559
18 ott 2022124,00129,80123,95128,15128,15149.505
17 ott 2022119,40124,00118,60122,60122,6082.112
14 ott 2022114,75121,10114,40119,05119,05168.448
13 ott 2022112,00113,00108,50113,00113,0098.337
12 ott 2022115,85115,85112,35112,35112,3555.996
11 ott 2022114,60116,95113,15115,25115,2581.576
10 ott 2022115,00116,15113,45114,80114,8054.205
07 ott 2022116,50119,10115,85115,85115,8552.155
06 ott 2022117,10118,35115,80117,85117,8563.749
05 ott 2022118,65119,75115,55116,80116,8066.923
04 ott 2022114,90118,75114,40118,75118,7599.090
03 ott 2022113,55114,30111,45114,00114,0086.168
30 set 2022112,50115,00111,40114,80114,80102.634
29 set 2022114,55114,55110,00111,60111,6070.187
28 set 2022115,45115,65112,70114,75114,7597.232
27 set 2022116,65117,80114,45115,60115,6072.363
26 set 2022115,60117,75114,75116,45116,45103.150
23 set 2022119,90120,25115,00115,40115,40115.802
22 set 2022125,30125,40118,30119,15119,15200.313
21 set 2022124,80128,80123,80127,50127,5089.329
20 set 2022126,40126,45124,05125,00125,0070.592
19 set 2022126,95127,05124,55125,70125,7079.592
16 set 2022128,00128,85126,35127,85127,85124.471
15 set 2022131,75133,40129,30129,55129,55102.263
14 set 2022133,85135,65131,70132,40132,40102.539
13 set 2022136,90139,50132,90133,35133,3599.632
12 set 2022134,15136,65134,10136,65136,6552.529
09 set 2022134,05135,35132,00134,60134,6064.863
08 set 2022131,00133,70128,90133,70133,70173.920
07 set 2022132,70133,60130,25130,70130,7088.525
06 set 2022132,60135,35132,10133,50133,5089.249
05 set 2022131,50133,40130,45132,60132,6063.783
02 set 2022130,80134,85130,80133,75133,7588.755
01 set 2022130,10132,65127,20130,35130,35116.161
31 ago 2022133,00134,30130,40130,95130,95147.355
30 ago 2022131,10133,95131,05132,40132,4051.143
29 ago 2022131,00133,70130,35131,00131,0082.745
26 ago 2022137,65137,65132,50132,50132,50120.963
25 ago 2022136,45137,80134,70137,00137,0056.347
24 ago 2022132,15136,25131,25136,15136,1571.598
23 ago 2022135,90136,30132,20132,20132,20144.884
22 ago 2022134,85138,30134,20136,70136,7084.380
19 ago 2022135,80138,00135,40135,45135,4578.384
18 ago 2022136,15137,20134,60136,60136,6067.667
17 ago 2022137,30138,90136,45136,45136,4581.950
16 ago 2022140,05140,05137,50137,60137,60127.100
12 ago 2022140,60140,70138,20139,90139,90103.334
11 ago 2022136,65140,30136,35140,30140,3080.936
10 ago 2022135,40137,95133,15136,60136,6097.389
09 ago 2022137,70139,15135,55135,55135,5584.588
08 ago 2022135,85137,95133,00136,90136,90108.288
05 ago 2022141,00143,80134,65135,30135,30166.983
04 ago 2022134,50141,80134,50140,60140,60132.834
03 ago 2022132,60139,30130,10134,75134,75220.149
02 ago 2022134,60135,40130,45133,20133,20115.753
01 ago 2022135,50136,45133,40135,50135,5060.697
29 lug 2022135,00137,00134,60135,60135,6089.785
28 lug 2022130,40134,85129,60134,85134,8598.365
27 lug 2022134,00134,15129,50130,40130,40149.687
26 lug 2022136,90137,00132,75133,35133,35102.111
25 lug 2022139,30140,25136,40137,55137,5571.986
22 lug 2022140,00142,70138,40140,90140,90133.880
21 lug 2022131,60140,50131,10140,30140,30162.010
20 lug 2022132,05135,75132,05134,00134,0091.132
19 lug 2022131,30132,90129,20131,95131,9581.458
18 lug 2022131,60133,70130,40132,20132,2065.652
15 lug 2022131,10132,45129,70132,45132,4552.174
*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...