DIS.MI - D'Amico

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 nov 20170,250,250,250,250,25425.233
16 nov 20170,250,250,250,250,251.163.655
15 nov 20170,250,250,250,250,25959.405
14 nov 20170,260,260,250,250,25646.211
13 nov 20170,250,260,250,260,26864.903
10 nov 20170,260,260,250,250,251.407.222
09 nov 20170,270,270,260,260,263.285.899
08 nov 20170,280,280,270,270,271.153.044
07 nov 20170,280,280,280,280,281.476.134
06 nov 20170,280,290,280,280,281.227.676
03 nov 20170,280,290,280,280,283.756.060
02 nov 20170,280,290,270,280,284.689.814
01 nov 20170,260,280,260,280,282.983.891
31 ott 20170,260,260,260,260,26689.112
30 ott 20170,260,260,260,260,26630.264
27 ott 20170,260,260,260,260,26733.080
26 ott 20170,270,270,250,260,26947.818
25 ott 20170,270,270,260,270,27900.560
24 ott 20170,260,270,260,270,271.456.036
23 ott 20170,260,260,260,260,26733.669
20 ott 20170,260,260,260,260,26702.824
19 ott 20170,260,260,260,260,261.148.424
18 ott 20170,260,270,260,260,26354.165
17 ott 20170,260,270,260,270,27509.951
16 ott 20170,260,270,260,260,26948.943
13 ott 20170,260,260,260,260,26921.798
12 ott 20170,260,260,260,260,261.179.113
11 ott 20170,260,260,260,260,26675.003
10 ott 20170,260,270,260,260,261.102.266
09 ott 20170,280,280,260,260,262.018.205
06 ott 20170,280,280,270,270,271.268.272
05 ott 20170,270,280,260,280,282.383.416
04 ott 20170,280,280,270,270,27817.296
03 ott 20170,280,280,270,270,27913.958
02 ott 20170,270,280,270,280,281.506.934
29 set 20170,270,270,270,270,27468.615
28 set 20170,280,280,270,270,271.859.234
27 set 20170,280,280,280,280,281.393.923
26 set 20170,270,280,270,280,285.677.577
25 set 20170,270,280,270,270,273.907.496
22 set 20170,270,270,270,270,271.178.272
21 set 20170,260,270,260,270,271.726.868
20 set 20170,260,260,260,260,26473.078
19 set 20170,260,260,260,260,26620.365
18 set 20170,270,270,260,260,262.333.610
15 set 20170,270,270,260,260,26572.438
14 set 20170,270,270,260,270,271.587.440
13 set 20170,270,270,260,270,271.087.789
12 set 20170,270,270,260,270,271.731.015
11 set 20170,260,270,260,270,272.500.549
08 set 20170,260,260,260,260,261.325.018
07 set 20170,260,260,250,260,262.447.419
06 set 20170,250,260,250,260,263.988.199
05 set 20170,250,260,250,250,25647.097
04 set 20170,250,250,250,250,25473.554
01 set 20170,250,250,250,250,251.740.371
31 ago 20170,250,250,250,250,252.000.805
30 ago 20170,250,250,250,250,25847.833
29 ago 20170,250,250,250,250,25382.426
28 ago 20170,250,250,250,250,25558.470
25 ago 20170,260,260,250,250,251.800.743
24 ago 20170,250,260,250,260,261.893.727
23 ago 20170,250,260,250,250,252.339.054
22 ago 20170,250,250,250,250,25642.923
21 ago 20170,250,260,250,250,25240.185
18 ago 20170,250,250,250,250,25522.537
17 ago 20170,250,250,250,250,25996.606
16 ago 20170,260,260,250,250,25766.494
14 ago 20170,250,260,250,260,26216.849
11 ago 20170,260,260,250,250,25645.498
10 ago 20170,260,260,260,260,26197.294
09 ago 20170,260,260,260,260,26757.408
08 ago 20170,260,260,260,260,26311.897
07 ago 20170,260,260,260,260,26551.082
04 ago 20170,260,270,260,260,26503.581
03 ago 20170,260,260,260,260,26753.034
02 ago 20170,260,260,260,260,26679.480
01 ago 20170,260,260,250,260,262.132.356
31 lug 20170,270,270,260,260,262.405.301
28 lug 20170,290,290,270,270,272.667.237
27 lug 20170,300,300,280,280,28862.729
26 lug 20170,290,300,290,290,29313.728
25 lug 20170,300,300,290,290,29340.368
24 lug 20170,300,300,300,300,30476.504
21 lug 20170,310,310,300,300,30421.008
20 lug 20170,300,310,300,300,30794.595
19 lug 20170,300,300,290,300,30676.736
18 lug 20170,300,310,300,300,30851.392
17 lug 20170,300,300,300,300,304.533.589
14 lug 20170,290,300,290,300,30305.016
13 lug 20170,290,300,290,300,30175.219
12 lug 20170,300,300,290,290,29302.979
11 lug 20170,300,300,290,300,30180.842
10 lug 20170,300,300,300,300,30170.703
07 lug 20170,300,300,280,300,30468.390
06 lug 20170,300,300,290,290,29208.407
05 lug 20170,300,300,290,290,29267.193
04 lug 20170,300,300,300,300,30185.635
03 lug 20170,300,300,300,300,30276.575
30 giu 20170,290,300,290,290,291.572.145
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità