DIS.MI - D'Amico

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 giu 20180,19020,19020,18820,18820,1882211.028
14 giu 20180,19100,19100,18820,19020,1902460.585
13 giu 20180,19020,19080,18920,19000,1900216.238
12 giu 20180,19160,19260,18900,18960,1896237.995
11 giu 20180,19320,19340,18800,19120,1912764.288
08 giu 20180,19440,19440,18720,19200,1920403.240
07 giu 20180,20250,20250,19560,19660,1966218.288
06 giu 20180,19800,20000,19440,19980,1998828.091
05 giu 20180,20000,20000,19840,19840,198435.755
04 giu 20180,20100,20100,19800,19800,1980158.014
01 giu 20180,19320,20350,19320,20100,20101.872.453
31 mag 2018------
30 mag 20180,18040,18460,17920,18120,18121.203.569
29 mag 20180,18800,18800,17900,17900,17901.591.572
28 mag 20180,19280,19400,18760,18800,1880778.361
25 mag 20180,19400,19480,19180,19200,1920653.522
24 mag 20180,19240,19480,19200,19340,1934517.732
23 mag 20180,19340,19460,19140,19200,1920325.841
22 mag 20180,19360,19460,19300,19320,1932566.766
21 mag 20180,19700,19700,19300,19440,1944769.006
18 mag 20180,19800,19940,19540,19580,19581.702.454
17 mag 20180,19720,19900,19720,19760,1976434.877
16 mag 20180,19940,20100,19760,19800,1980628.861
15 mag 20180,20350,20500,19980,20000,2000675.107
14 mag 20180,20000,20400,19820,20350,2035805.009
11 mag 20180,19960,20200,19960,20000,2000387.233
10 mag 20180,20250,20250,19900,20100,20101.424.040
09 mag 20180,20050,20250,20000,20200,2020408.056
08 mag 20180,20200,20400,19760,20250,20251.544.396
07 mag 20180,20250,20500,20150,20300,2030443.387
04 mag 20180,20100,20450,19900,20450,20452.165.588
03 mag 20180,20700,20800,20050,20050,20052.253.804
02 mag 20180,20250,20750,19980,20600,20601.998.217
30 apr 20180,20000,20300,19980,20250,2025474.548
27 apr 20180,19960,20150,19680,20150,20151.380.545
26 apr 20180,20250,20350,19800,19900,1990912.235
25 apr 20180,20100,20450,19840,19980,19982.148.247
24 apr 20180,20050,20350,19980,20300,20301.124.954
23 apr 20180,20700,20700,20050,20250,20251.423.575
20 apr 20180,20900,20950,20350,20500,20502.104.203
19 apr 20180,20600,21100,20500,20700,20701.417.558
18 apr 20180,20600,20850,20300,20450,20452.253.439
17 apr 20180,21000,21000,20600,20650,20651.766.472
16 apr 20180,21150,21200,20800,21000,2100345.352
13 apr 20180,20850,21150,20850,20900,2090356.760
12 apr 20180,20800,21200,20800,20850,2085744.789
11 apr 20180,21200,21300,20850,20950,2095576.057
10 apr 20180,21000,21300,20800,20900,20901.743.823
09 apr 20180,20900,21250,20750,21000,2100835.009
06 apr 20180,20750,21150,20550,20900,20901.387.059
05 apr 20180,21150,21150,20700,20800,20801.046.314
04 apr 20180,21450,21450,20850,20900,2090637.302
03 apr 20180,21800,21800,21050,21150,21151.302.044
29 mar 20180,21850,22000,21400,21500,2150810.363
28 mar 20180,21700,21700,21500,21550,2155373.150
27 mar 20180,21300,22000,21300,21800,21801.125.546
26 mar 20180,22450,22450,21200,21250,21251.564.784
23 mar 20180,21400,21550,21250,21300,2130420.407
22 mar 20180,21600,21700,21400,21450,2145448.481
21 mar 20180,22000,22100,21600,21700,2170536.776
20 mar 20180,21900,22300,21750,21900,21901.170.972
19 mar 20180,21650,21900,21300,21600,2160759.527
16 mar 20180,21850,22000,21300,21650,21651.588.522
15 mar 20180,21600,22150,21600,21750,2175625.705
14 mar 20180,22150,22150,21550,21600,2160522.536
13 mar 20180,21950,22400,21700,21800,2180681.826
12 mar 20180,22500,22550,21750,22100,22101.382.205
09 mar 20180,22750,22800,22400,22500,2250740.593
08 mar 20180,22750,22800,22550,22550,2255834.356
07 mar 20180,22700,22750,22500,22750,2275671.624
06 mar 20180,21600,22750,21500,22500,22502.033.623
05 mar 20180,21800,21900,21500,21500,2150571.356
02 mar 20180,21750,22000,21500,21800,21802.554.619
01 mar 20180,23250,23300,21650,21650,21652.692.750
28 feb 20180,23200,23750,23200,23250,2325519.462
27 feb 20180,23350,23800,23350,23500,2350383.791
26 feb 20180,23000,23800,22900,23700,2370917.715
23 feb 20180,23000,23150,22750,22900,2290383.910
22 feb 20180,23300,23350,22800,22950,2295224.842
21 feb 20180,23450,23500,23050,23300,2330417.946
20 feb 20180,23300,23500,23150,23350,23351.186.346
19 feb 20180,23550,23550,23050,23150,2315865.631
16 feb 20180,22800,23400,22800,23200,23201.112.648
15 feb 20180,23950,23950,23050,23000,23002.284.458
14 feb 20180,23000,23700,22700,23300,23302.446.931
13 feb 20180,22900,23300,22800,22800,22801.788.426
12 feb 20180,23400,23950,22900,22900,22902.060.121
09 feb 20180,24000,24300,22850,23150,23152.233.784
08 feb 20180,24500,24900,24000,24000,2400821.420
07 feb 20180,24350,24800,24100,24500,24501.142.725
06 feb 20180,24450,24600,23800,24350,24352.063.931
05 feb 20180,25200,25350,24800,24900,2490686.776
02 feb 20180,25800,26050,25150,25200,25201.997.133
01 feb 20180,25800,26250,25800,25850,2585693.496
31 gen 20180,25500,26450,25400,26050,26052.011.349
30 gen 20180,25950,26300,25500,25650,25651.045.545
29 gen 20180,26400,26500,25950,26250,26251.053.537
26 gen 20180,26350,26700,25550,26350,26352.074.882
25 gen 20180,26700,27400,26050,26400,26401.617.023
24 gen 20180,26600,27950,26550,26750,26754.540.975
*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