I mercati italiani sono chiusi

DMAIL GROUP S.p.A. (DMA.MI)


Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
0,36-0,01 (-2,44%)
Alla chiusura: 5:29PM CEST
Gli utenti guardano anche:
DA.MIDIB.MIACO.MIFDA.MICAD.MI
DataApertoAltoBassoChiudiChiusura aggiustata*Volume
23 giu 20170,370,380,350,360,36192.291
22 giu 20170,360,400,360,370,37948.441
21 giu 20170,380,380,350,360,36427.337
20 giu 20170,390,390,370,370,37238.396
19 giu 20170,390,420,380,380,38556.602
16 giu 20170,430,430,390,390,391.356.190
15 giu 20170,450,460,410,420,421.485.949
14 giu 20170,460,500,410,460,464.531.217
13 giu 20170,350,370,340,370,37724.352
12 giu 20170,320,320,290,300,301.341.912
09 giu 20170,350,350,320,320,32444.768
08 giu 20170,340,350,340,340,34247.237
07 giu 20170,360,360,340,340,34519.446
06 giu 20170,380,380,360,360,36229.380
05 giu 20170,380,380,370,380,38199.237
02 giu 20170,380,380,370,380,38162.702
01 giu 20170,390,390,370,380,38432.742
31 mag 20170,400,410,380,380,381.319.687
30 mag 20170,410,460,390,400,403.380.386
29 mag 20170,410,410,410,410,4122.852
26 mag 20170,420,420,410,410,41227.228
25 mag 20170,410,420,410,410,41313.505
24 mag 20170,410,420,410,410,41192.651
23 mag 20170,410,420,400,400,40112.101
22 mag 20170,410,420,410,410,4129.601
19 mag 20170,410,410,400,410,41129.474
18 mag 20170,420,430,410,410,41175.856
17 mag 20170,430,430,410,410,41144.042
16 mag 20170,430,430,420,420,4268.972
15 mag 20170,430,430,420,420,4257.787
12 mag 20170,420,430,420,430,43104.646
11 mag 20170,430,430,410,420,42288.428
10 mag 20170,420,450,410,420,42785.082
09 mag 20170,420,420,400,420,42159.902
08 mag 20170,420,420,410,410,41108.501
05 mag 20170,420,420,410,420,42274.388
04 mag 20170,410,420,410,410,41310.246
03 mag 20170,420,430,410,420,42232.829
02 mag 20170,430,450,420,420,42563.885
28 apr 20170,470,500,430,430,433.285.306
27 apr 20170,420,450,420,430,43718.471
26 apr 20170,440,440,420,430,43373.352
25 apr 20170,410,460,410,440,44959.981
24 apr 20170,410,420,400,410,41176.257
21 apr 20170,420,420,410,410,41225.416
20 apr 20170,420,420,410,420,42216.428
19 apr 20170,440,440,410,420,42855.938
18 apr 20170,470,470,430,440,44376.147
13 apr 20170,480,490,470,470,471.032.729
12 apr 20170,480,480,470,470,47121.009
11 apr 20170,480,490,470,480,48241.220
10 apr 20170,480,490,480,480,48153.700
07 apr 20170,480,480,470,480,4892.453
06 apr 20170,480,480,470,470,47102.202
05 apr 20170,480,480,470,480,4881.143
04 apr 20170,480,490,470,480,48200.175
03 apr 20170,500,500,480,480,48590.029
31 mar 20170,500,500,490,490,49491.568
30 mar 20170,500,540,500,500,501.285.698
29 mar 20170,500,520,500,500,50365.075
28 mar 20170,510,520,500,500,50202.312
27 mar 20170,500,550,500,510,51727.862
24 mar 20170,510,510,500,500,50137.357
23 mar 20170,510,520,490,500,50327.205
22 mar 20170,490,540,490,500,501.469.104
21 mar 20170,490,510,490,490,49266.948
20 mar 20170,500,500,480,490,49269.088
17 mar 20170,510,510,500,500,50141.788
16 mar 20170,500,510,500,500,50162.930
15 mar 20170,500,510,500,500,50139.715
14 mar 20170,500,510,500,500,50153.469
13 mar 20170,520,520,500,500,50300.823
10 mar 20170,500,520,500,520,52286.787
09 mar 20170,510,510,500,500,50290.249
08 mar 20170,510,520,500,510,51183.800
07 mar 20170,530,530,500,510,51354.945
06 mar 20170,540,570,520,520,521.082.032
03 mar 20170,560,580,540,540,54751.588
02 mar 20170,580,590,540,550,55456.604
01 mar 20170,620,650,570,570,571.757.950
28 feb 20170,510,600,510,600,60504.387
27 feb 20170,510,510,500,500,5084.462
24 feb 20170,520,540,500,510,51138.271
23 feb 20170,550,550,520,520,52204.681
22 feb 20170,580,580,540,540,54136.818
21 feb 20170,580,580,550,560,56212.029
20 feb 20170,560,580,560,580,58103.496
17 feb 20170,590,590,570,570,57151.265
16 feb 20170,590,600,580,580,5889.700
15 feb 20170,600,630,570,590,59525.417
14 feb 20170,570,610,570,590,59320.327
13 feb 20170,620,630,570,580,58404.050
10 feb 20170,620,640,600,610,61215.124
09 feb 20170,650,670,620,620,62433.530
08 feb 20170,620,670,620,630,63698.105
07 feb 20170,610,670,600,610,61412.707
06 feb 20170,630,630,610,610,6181.005
03 feb 20170,630,630,610,620,62293.618
02 feb 20170,670,670,630,630,63210.591
01 feb 20170,670,720,620,670,67741.832
*Prezzi di chiusura aggiustati per dividenti e frazionamenti.
Caricamento di altri dati in corso...