DIS.MI - D'Amico

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 gen 20180,270,270,260,270,271.559.460
18 gen 20180,270,280,260,270,273.216.712
17 gen 20180,270,270,260,270,271.367.737
16 gen 20180,260,280,260,270,279.001.832
15 gen 20180,260,260,260,260,26596.211
12 gen 20180,250,260,250,260,26377.020
11 gen 20180,250,260,250,250,251.395.442
10 gen 20180,260,260,250,250,251.232.162
09 gen 20180,260,260,250,260,26839.301
08 gen 20180,260,260,260,260,26774.930
05 gen 20180,260,260,260,260,26558.928
04 gen 20180,260,260,260,260,26870.691
03 gen 20180,260,260,250,260,26573.325
02 gen 20180,260,260,260,260,26218.276
29 dic 20170,260,260,260,260,26204.665
28 dic 20170,260,260,260,260,26560.251
27 dic 20170,260,270,260,260,262.023.942
22 dic 20170,260,260,250,260,26229.292
21 dic 20170,250,260,250,260,26313.822
20 dic 20170,260,260,250,250,25158.122
19 dic 20170,260,260,250,260,26602.788
18 dic 20170,260,260,250,260,26752.790
15 dic 20170,250,250,250,250,25838.826
14 dic 20170,250,250,250,250,25364.801
13 dic 20170,260,260,250,250,25716.929
12 dic 20170,250,260,250,260,261.696.078
11 dic 20170,250,250,250,250,25307.845
08 dic 20170,250,250,250,250,25202.886
07 dic 20170,250,250,240,240,24270.096
06 dic 20170,250,250,250,250,25130.105
05 dic 20170,240,250,240,250,25835.607
04 dic 20170,250,250,240,250,251.469.262
01 dic 20170,250,250,240,240,242.904.885
30 nov 20170,250,250,250,250,251.131.305
29 nov 20170,260,260,250,250,25824.410
28 nov 20170,250,260,250,250,25792.454
27 nov 20170,260,260,250,260,261.618.150
24 nov 20170,260,260,260,260,26346.598
23 nov 20170,250,270,250,260,261.661.873
22 nov 20170,260,260,250,250,25678.649
21 nov 20170,250,260,250,260,26760.125
20 nov 20170,250,250,250,250,25375.910
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
*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