Italia markets close in 4 hours 11 minutes

doValue S.p.A. (DOV.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
7,43-0,05 (-0,67%)
Al 12:58PM CET. Mercato aperto.
Periodo di tempo:
27 gen 2022 - 27 gen 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 gen 20237,487,537,437,437,4314.238
26 gen 20237,567,627,447,487,4872.865
25 gen 20237,727,747,487,557,5592.587
24 gen 20237,727,807,637,727,7254.593
23 gen 20237,677,727,597,727,7279.353
20 gen 20237,627,727,617,677,67143.591
19 gen 20237,597,677,547,597,59228.118
18 gen 20237,557,727,527,667,66115.740
17 gen 20237,477,557,427,517,5161.456
16 gen 20237,607,607,447,477,4747.361
13 gen 20237,647,667,457,567,56125.034
12 gen 20237,687,737,557,587,5896.903
11 gen 20237,707,797,637,637,63102.518
10 gen 20237,627,747,587,727,72153.341
09 gen 20237,737,807,647,787,78142.629
06 gen 20237,617,727,617,687,6862.273
05 gen 20237,537,627,457,617,6151.922
04 gen 20237,297,567,287,557,55102.689
03 gen 20237,257,357,247,297,2957.825
02 gen 20237,257,297,227,277,2726.578
30 dic 20227,237,247,137,167,1633.486
29 dic 20227,067,226,997,187,1834.651
28 dic 20227,017,097,007,047,0427.455
27 dic 20227,147,207,077,087,0818.525
23 dic 20227,147,197,077,127,1261.937
22 dic 20227,057,177,057,117,1145.104
21 dic 20227,077,147,047,057,0533.794
20 dic 20226,847,066,847,067,0682.292
19 dic 20226,996,996,876,926,9234.679
16 dic 20226,676,996,646,996,99143.947
15 dic 20226,896,926,696,696,6948.446
14 dic 20226,856,956,826,936,9334.745
13 dic 20226,756,976,746,846,8480.398
12 dic 20226,816,886,706,706,7068.989
09 dic 20226,826,906,776,886,8853.434
08 dic 20226,906,956,816,816,8170.503
07 dic 20226,886,946,816,926,9289.616
06 dic 20226,926,986,866,866,8670.556
05 dic 20226,977,056,846,976,97139.836
02 dic 20226,837,136,826,966,96231.692
01 dic 20226,946,946,766,896,8996.128
30 nov 20226,696,886,616,886,88158.677
29 nov 20226,666,736,616,686,6855.261
28 nov 20226,726,726,606,666,66190.064
25 nov 20226,896,906,706,716,71248.112
24 nov 20226,806,926,756,876,87111.278
23 nov 20226,776,806,656,806,8052.502
22 nov 20226,696,786,676,716,7139.133
21 nov 20226,806,846,696,736,7367.057
18 nov 20226,756,806,626,806,8082.501
17 nov 20226,616,756,566,746,7471.499
16 nov 20226,756,756,546,586,5856.412
15 nov 20226,746,806,586,736,7381.597
14 nov 20226,546,736,436,736,73180.886
11 nov 20226,116,546,116,506,50376.389
10 nov 20225,866,075,826,016,01268.816
09 nov 20225,915,985,855,885,8860.152
08 nov 20225,916,005,875,945,9453.115
07 nov 20225,785,995,785,955,9583.649
04 nov 20225,655,885,645,785,78102.508
03 nov 20225,755,765,615,655,6549.850
02 nov 20225,835,875,685,685,68203.492
01 nov 20225,865,945,815,835,8343.687
31 ott 20225,755,905,755,835,8369.587
28 ott 20225,625,865,625,755,7584.138
27 ott 20225,765,895,665,665,66134.549
26 ott 20225,705,875,655,805,8084.974
25 ott 20225,655,715,575,705,7085.968
24 ott 20225,715,725,565,585,58126.113
21 ott 20225,545,685,445,685,6835.718
20 ott 20225,515,575,415,515,5139.700
19 ott 20225,595,595,485,495,4935.337
18 ott 20225,555,665,525,535,5332.876
17 ott 20225,445,545,375,445,4463.076
14 ott 20225,495,545,385,415,4145.559
13 ott 20225,235,455,205,455,4532.137
12 ott 20225,405,405,225,235,2326.678
11 ott 20225,315,385,275,375,3716.158
10 ott 20225,505,515,325,345,3426.233
07 ott 20225,625,625,335,395,3946.963
06 ott 20225,615,615,385,425,4238.194
05 ott 20225,655,715,525,555,5539.490
04 ott 20225,525,745,525,715,7145.937
03 ott 20225,435,505,335,465,46148.603
30 set 20225,275,505,255,425,4244.554
29 set 20225,265,265,155,205,2085.520
28 set 20225,225,355,155,325,3256.696
27 set 20225,375,385,145,275,27147.162
26 set 20225,495,545,295,345,34106.703
23 set 20225,805,805,475,505,5056.514
22 set 20225,735,765,625,745,7440.165
21 set 20225,675,775,615,755,7551.006
20 set 20225,825,825,645,715,7123.456
19 set 20225,745,855,705,805,8032.315
16 set 20225,885,885,745,785,7842.533
15 set 20226,096,095,775,865,8632.971
14 set 20225,926,085,885,885,8826.312
13 set 20226,156,195,995,995,9946.071
12 set 20226,026,206,016,136,1375.682
09 set 20225,816,095,816,016,0159.978
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...