Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
5,74+0,11 (+1,95%)
Alla chiusura: 05:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 20225,595,765,585,745,7477.015
30 giu 20225,925,945,575,635,63159.552
29 giu 20225,766,045,756,006,00111.770
28 giu 20226,116,135,805,805,80194.621
27 giu 20226,096,165,986,066,06143.251
24 giu 20225,926,055,906,016,0141.778
23 giu 20225,986,065,845,905,9061.008
22 giu 20226,006,095,946,006,0081.325
21 giu 20226,126,186,046,076,0762.743
20 giu 20225,896,115,896,106,1047.588
17 giu 20226,066,165,835,835,83277.469
16 giu 20226,256,275,925,985,98103.925
15 giu 20226,216,336,156,196,19107.072
14 giu 20226,266,286,096,146,1483.894
13 giu 20226,576,666,186,186,18145.122
10 giu 20227,017,026,616,706,70118.831
09 giu 20227,217,217,027,037,0381.596
08 giu 20227,417,417,187,227,2242.393
07 giu 20227,377,447,257,357,35129.922
06 giu 20227,387,437,337,377,3753.628
03 giu 20227,587,587,317,327,3245.065
02 giu 20227,537,657,507,577,5750.014
01 giu 20227,857,857,467,467,46154.264
31 mag 20227,707,837,617,837,83288.352
30 mag 20227,627,797,587,757,75131.541
27 mag 20227,267,607,267,607,60228.116
26 mag 20227,067,226,997,207,20113.946
25 mag 20227,227,296,967,027,02248.848
24 mag 20227,227,387,107,117,11235.652
23 mag 20227,307,407,157,357,35120.978
20 mag 20227,177,317,147,237,23122.848
19 mag 20227,127,187,017,157,1577.197
18 mag 20227,277,347,097,227,2277.784
17 mag 20227,227,337,157,247,24132.801
16 mag 20227,367,367,137,177,1787.974
13 mag 20227,357,357,087,267,26101.416
12 mag 20227,237,387,177,287,2835.385
11 mag 20227,207,447,117,407,40113.052
10 mag 20227,077,317,027,207,20109.612
09 mag 20227,187,246,977,017,0184.152
06 mag 20227,147,307,147,197,1961.049
05 mag 20227,457,477,227,247,2439.442
04 mag 20227,377,447,257,317,31117.124
03 mag 20227,587,597,367,397,3958.382
02 mag 20227,587,637,417,477,47278.849
02 mag 20220.5 Dividendo
29 apr 20228,068,287,978,117,61634.771
28 apr 20227,988,087,848,007,51193.118
27 apr 20228,118,117,727,847,36247.616
26 apr 20228,398,398,028,057,5590.648
25 apr 20228,108,377,938,277,76153.225
22 apr 20228,218,327,998,147,64100.379
21 apr 20228,148,408,148,317,8086.452
20 apr 20228,168,198,028,117,61208.995
19 apr 20228,108,278,078,097,59129.225
14 apr 20228,388,418,138,137,6391.452
13 apr 20228,278,378,198,337,8263.828
12 apr 20228,208,358,068,287,7777.203
11 apr 20228,028,317,948,317,80132.456
08 apr 20227,968,047,918,047,5490.507
07 apr 20227,897,997,797,887,3988.653
06 apr 20227,907,927,687,887,39135.773
05 apr 20227,998,077,927,987,4993.879
04 apr 20227,907,947,787,897,4047.152
01 apr 20227,727,917,657,887,3984.723
31 mar 20227,998,107,597,687,21155.558
30 mar 20228,048,067,797,987,49106.432
29 mar 20227,828,047,788,047,54119.263
28 mar 20227,727,977,677,747,26183.063
25 mar 20227,467,707,467,667,19709.085
24 mar 20227,687,687,467,477,0175.923
23 mar 20227,787,787,557,687,2165.046
22 mar 20227,457,737,427,737,25128.133
21 mar 20227,307,537,307,456,9967.859
18 mar 20227,387,467,317,376,92172.829
17 mar 20227,207,357,177,336,8877.822
16 mar 20227,007,327,007,206,76118.546
15 mar 20226,806,926,716,806,38118.922
14 mar 20226,617,036,586,846,42320.763
11 mar 20226,276,626,196,536,13138.137
10 mar 20226,446,606,216,245,86130.527
09 mar 20226,286,586,256,506,10232.271
08 mar 20225,856,255,856,125,74210.697
07 mar 20225,756,005,285,885,52386.832
04 mar 20226,386,386,026,035,66214.926
03 mar 20226,956,986,466,466,06229.066
02 mar 20226,737,006,606,926,49262.447
01 mar 20227,227,356,766,766,34228.162
28 feb 20227,187,306,927,256,80353.822
25 feb 20227,417,487,087,356,90352.106
24 feb 20227,557,637,117,336,88360.977
23 feb 20228,038,097,807,807,32125.134
22 feb 20227,928,117,767,967,47186.625
21 feb 20228,488,588,118,117,61175.760
18 feb 20228,588,948,458,558,02609.325
17 feb 20228,408,488,168,177,67184.744
16 feb 20228,328,508,308,417,89111.081
15 feb 20228,198,428,198,347,8391.680
14 feb 20228,208,207,888,137,63189.151
11 feb 20228,238,448,138,407,88132.903
*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...