Italia markets close in 3 hours 35 minutes

Digital Bros S.p.A. (DIB.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
26,28-0,34 (-1,28%)
Al 01:33PM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 giu 202226,5626,5626,0426,2826,286.931
28 giu 202226,8226,9426,0826,6226,6242.037
27 giu 202227,0027,3826,6227,0027,0021.272
24 giu 202227,1427,3026,6427,0027,0022.310
23 giu 202226,9027,1826,3027,0027,0036.077
22 giu 202226,7427,8226,2827,2227,2249.896
21 giu 202226,4627,5626,4627,4027,4054.485
20 giu 202225,0026,2225,0026,1826,1832.276
17 giu 202224,2425,1624,2225,0025,0044.018
16 giu 202224,5624,8223,9024,2624,2615.615
15 giu 202224,6825,0024,4024,7624,7618.860
14 giu 202224,3024,6823,8824,1824,1819.052
13 giu 202225,2225,2823,8024,0024,0083.494
10 giu 202226,6426,7025,6025,7625,7663.199
09 giu 202228,1428,1426,7226,8026,8062.394
08 giu 202227,1028,4026,7828,1828,18102.324
07 giu 202225,9827,3825,7027,1027,10105.274
06 giu 202225,3025,6025,2625,5025,5013.377
03 giu 202225,9825,9824,9024,9624,9612.632
02 giu 202225,9826,1025,3825,6225,6215.063
01 giu 202225,6026,3025,1426,0426,0442.764
31 mag 202225,0025,7224,9225,3025,3036.955
30 mag 202224,8025,2824,5825,2625,2634.358
27 mag 202223,8424,5623,8424,3824,3829.378
26 mag 202223,7423,9823,3423,8623,8619.974
25 mag 202223,7623,9823,1023,5823,5831.290
24 mag 202224,2624,2623,4023,4023,4029.914
23 mag 202224,8625,0024,0024,3824,3834.073
20 mag 202224,7024,9224,1824,3424,3432.780
19 mag 202223,9024,5223,8024,5224,5220.866
18 mag 202224,2824,6223,9824,3224,3229.148
17 mag 202223,1824,5023,1624,0024,0051.821
16 mag 202222,5223,9022,5223,0423,04203.986
13 mag 202222,8423,4422,3622,9822,9843.864
12 mag 202222,3423,0822,0622,7222,7225.192
11 mag 202222,2623,2222,0222,9422,9450.886
10 mag 202222,7223,1222,2622,2622,2681.588
09 mag 202223,6223,7222,3022,3022,3043.340
06 mag 202223,7624,1623,5623,7423,7458.543
05 mag 202225,0425,2223,8023,8023,8086.811
04 mag 202224,6225,2024,5024,5224,5224.227
03 mag 202224,2625,2624,2624,9024,9050.122
02 mag 202224,0424,5823,5224,1024,10110.652
29 apr 202224,4024,6824,0624,3024,3033.891
28 apr 202224,9024,9423,9824,2024,2022.924
27 apr 202224,3424,8624,0224,5824,5848.153
26 apr 202225,4225,6624,3624,3624,3691.312
25 apr 202224,5025,1823,9625,1225,1248.156
22 apr 202226,0226,3424,5824,6824,68304.928
21 apr 202225,6826,9025,1826,5826,58298.034
20 apr 202226,5026,5025,6425,8225,82160.501
19 apr 202224,9026,2024,6226,1226,12235.785
14 apr 202224,9825,1224,6024,9224,9244.714
13 apr 202224,7825,1224,3825,0425,0444.033
12 apr 202224,2625,3224,2624,9224,9243.549
11 apr 202224,4024,7423,8024,5224,5285.101
08 apr 202224,7824,8423,9024,4224,42127.768
07 apr 202224,5825,0624,1024,1024,1048.427
06 apr 202225,2025,5024,1624,3024,30159.406
05 apr 202225,6826,4425,3225,3825,3862.165
04 apr 202225,4025,9024,9825,6225,62142.983
01 apr 202225,8026,1225,2825,2825,28114.163
31 mar 202226,7427,0225,5825,8425,84300.894
30 mar 202226,4626,9426,1426,7226,7247.396
29 mar 202225,4426,9025,4426,6026,60103.941
28 mar 202225,1825,5825,0025,2625,26108.528
25 mar 202225,3825,5824,9025,2025,2029.926
24 mar 202226,3226,3225,1225,2625,2693.755
23 mar 202226,3226,3225,6826,1426,1446.518
22 mar 202225,3826,4025,2026,1226,1250.995
21 mar 202225,4025,6424,9225,4025,4045.974
18 mar 202225,7025,7224,4425,6625,66140.548
17 mar 202225,6025,9625,0225,5625,5698.570
16 mar 202224,0025,4623,8025,4025,40176.797
15 mar 202223,6023,7022,9223,4223,42153.526
14 mar 202223,8224,1423,3423,9823,9898.723
11 mar 202223,1424,3623,0423,7823,78128.799
10 mar 202223,2624,3222,7623,1823,18310.649
09 mar 202221,7423,5821,0023,1023,10243.948
08 mar 202221,0422,2220,5021,0821,08345.602
07 mar 202220,7822,2219,9021,2221,22270.639
04 mar 202223,5023,5021,0221,3821,38173.122
03 mar 202226,4026,4023,6823,6823,68256.453
02 mar 202224,8027,1224,3826,3826,38239.861
01 mar 202224,9025,4824,3024,3024,30293.805
28 feb 202224,3025,0024,1624,8424,8446.271
25 feb 202224,1025,0024,1024,8424,8444.418
24 feb 202223,0224,2823,0024,0024,0081.912
23 feb 202225,4025,5424,5024,5024,5076.239
22 feb 202223,7825,7423,7825,4425,44183.867
21 feb 202225,4025,4624,0224,6024,60238.074
18 feb 202225,8426,0224,9225,1825,18155.913
17 feb 202226,7027,2625,8025,8425,84175.553
16 feb 202227,2627,4626,1826,6026,60380.679
15 feb 202226,8427,6226,8427,0627,06191.565
14 feb 202227,8227,8226,5827,0427,04158.894
11 feb 202228,6628,6627,9028,3028,30171.161
10 feb 202228,5029,0628,1028,8228,82384.528
09 feb 202227,6628,7827,6628,4228,42442.105
08 feb 202227,7827,8626,8027,3027,30418.917
*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...