DIS.MI - D'Amico

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 20180,2000,2040,2000,2030,2031.124.954
23 apr 20180,2070,2070,2000,2030,2031.423.575
20 apr 20180,2090,2090,2040,2050,2052.104.203
19 apr 20180,2060,2110,2050,2070,2071.417.558
18 apr 20180,2060,2080,2030,2050,2052.253.439
17 apr 20180,2100,2100,2060,2060,2061.766.472
16 apr 20180,2120,2120,2080,2100,210345.352
13 apr 20180,2080,2120,2080,2090,209356.760
12 apr 20180,2080,2120,2080,2080,208744.789
11 apr 20180,2120,2130,2080,2090,209576.057
10 apr 20180,2100,2130,2080,2090,2091.743.823
09 apr 20180,2090,2130,2070,2100,210835.009
06 apr 20180,2070,2120,2060,2090,2091.387.059
05 apr 20180,2120,2120,2070,2080,2081.046.314
04 apr 20180,2140,2140,2080,2090,209637.302
03 apr 20180,2180,2180,2110,2120,2121.302.044
29 mar 20180,2190,2200,2140,2150,215810.363
28 mar 20180,2170,2170,2150,2150,215373.150
27 mar 20180,2130,2200,2130,2180,2181.125.546
26 mar 20180,2250,2250,2120,2130,2131.564.784
23 mar 20180,2140,2150,2130,2130,213420.407
22 mar 20180,2160,2170,2140,2140,214448.481
21 mar 20180,2200,2210,2160,2170,217536.776
20 mar 20180,2190,2230,2180,2190,2191.170.972
19 mar 20180,2160,2190,2130,2160,216759.527
16 mar 20180,2190,2200,2130,2160,2161.588.522
15 mar 20180,2160,2210,2160,2180,218625.705
14 mar 20180,2210,2210,2150,2160,216522.536
13 mar 20180,2200,2240,2170,2180,218681.826
12 mar 20180,2250,2260,2180,2210,2211.382.205
09 mar 20180,2280,2280,2240,2250,225740.593
08 mar 20180,2280,2280,2260,2260,226834.356
07 mar 20180,2270,2280,2250,2280,228671.624
06 mar 20180,2160,2280,2150,2250,2252.033.623
05 mar 20180,2180,2190,2150,2150,215571.356
02 mar 20180,2180,2200,2150,2180,2182.554.619
01 mar 20180,2330,2330,2160,2160,2162.692.750
28 feb 20180,2320,2370,2320,2330,233519.462
27 feb 20180,2340,2380,2340,2350,235383.791
26 feb 20180,2300,2380,2290,2370,237917.715
23 feb 20180,2300,2310,2280,2290,229383.910
22 feb 20180,2330,2340,2280,2290,229224.842
21 feb 20180,2350,2350,2300,2330,233417.946
20 feb 20180,2330,2350,2310,2340,2341.186.346
19 feb 20180,2350,2350,2300,2310,231865.631
16 feb 20180,2280,2340,2280,2320,2321.112.648
15 feb 20180,2400,2400,2300,2300,2302.284.458
14 feb 20180,2300,2370,2270,2330,2332.446.931
13 feb 20180,2290,2330,2280,2280,2281.788.426
12 feb 20180,2340,2400,2290,2290,2292.060.121
09 feb 20180,2400,2430,2280,2310,2312.233.784
08 feb 20180,2450,2490,2400,2400,240821.420
07 feb 20180,2430,2480,2410,2450,2451.142.725
06 feb 20180,2440,2460,2380,2430,2432.063.931
05 feb 20180,2520,2540,2480,2490,249686.776
02 feb 20180,2580,2610,2520,2520,2521.997.133
01 feb 20180,2580,2620,2580,2590,259693.496
31 gen 20180,2550,2640,2540,2610,2612.011.349
30 gen 20180,2590,2630,2550,2570,2571.045.545
29 gen 20180,2640,2650,2590,2620,2621.053.537
26 gen 20180,2640,2670,2550,2640,2642.074.882
25 gen 20180,2670,2740,2610,2640,2641.617.023
24 gen 20180,2660,2800,2660,2680,2684.540.975
23 gen 20180,2690,2740,2660,2670,2671.833.203
22 gen 20180,2680,2730,2620,2690,2692.899.319
19 gen 20180,2720,2720,2640,2660,2661.559.460
18 gen 20180,2660,2750,2650,2700,2703.216.712
17 gen 20180,2730,2730,2640,2660,2661.367.737
16 gen 20180,2600,2840,2590,2700,2709.001.832
15 gen 20180,2560,2610,2550,2600,260596.211
12 gen 20180,2540,2590,2540,2580,258377.020
11 gen 20180,2540,2580,2510,2520,2521.395.442
10 gen 20180,2570,2590,2510,2520,2521.232.162
09 gen 20180,2590,2630,2550,2550,255839.301
08 gen 20180,2610,2620,2580,2590,259774.930
05 gen 20180,2610,2610,2570,2590,259558.928
04 gen 20180,2590,2620,2570,2580,258870.691
03 gen 20180,2570,2610,2500,2560,256573.325
02 gen 20180,2620,2620,2570,2580,258218.276
29 dic 20170,2620,2620,2580,2590,259204.665
28 dic 20170,2610,2640,2580,2620,262560.251
27 dic 20170,2590,2680,2570,2620,2622.023.942
22 dic 20170,2590,2590,2550,2580,258229.292
21 dic 20170,2540,2580,2520,2580,258313.822
20 dic 20170,2590,2590,2550,2550,255158.122
19 dic 20170,2580,2600,2550,2580,258602.788
18 dic 20170,2570,2580,2520,2580,258752.790
15 dic 20170,2500,2530,2460,2530,253838.826
14 dic 20170,2500,2500,2470,2470,247364.801
13 dic 20170,2590,2600,2490,2500,250716.929
12 dic 20170,2480,2600,2460,2560,2561.696.078
11 dic 20170,2470,2490,2450,2450,245307.845
08 dic 20170,2470,2480,2460,2460,246202.886
07 dic 20170,2460,2490,2440,2440,244270.096
06 dic 20170,2450,2490,2450,2480,248130.105
05 dic 20170,2440,2500,2430,2480,248835.607
04 dic 20170,2470,2470,2410,2450,2451.469.262
01 dic 20170,2510,2520,2420,2440,2442.904.885
30 nov 20170,2520,2540,2500,2510,2511.131.305
29 nov 20170,2560,2560,2520,2530,253824.410
*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