Italia markets open in 1 hour 51 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,9480+0,0200 (+1,04%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 20241,92801,98001,90601,94801,9480454.829
23 apr 20241,86901,93701,86901,92801,9280678.052
22 apr 20241,87501,90801,84901,88501,8850692.232
19 apr 20241,90001,90001,81401,84301,8430785.672
18 apr 20241,93101,93101,85601,90401,9040731.088
17 apr 20241,95701,95701,91101,92201,9220463.916
16 apr 20241,96101,96401,92001,92901,9290633.951
15 apr 20241,99002,01001,95001,96101,9610738.836
12 apr 20242,13402,13602,01202,01202,01201.833.131
11 apr 20242,27202,27802,10402,10402,10401.686.482
10 apr 20242,16202,29002,13402,26802,26801.867.149
09 apr 20242,15002,18802,08602,13202,13202.147.115
08 apr 20242,07402,15002,05602,12002,1200741.594
05 apr 20242,08202,20802,03402,05202,05201.995.129
04 apr 20242,10802,12602,05402,11002,1100785.322
03 apr 20242,00402,10801,95602,10202,10201.107.701
02 apr 20242,15002,15001,96201,98601,98601.568.502
28 mar 20242,11002,15502,08502,12502,1250671.637
27 mar 20242,05502,11002,03002,11002,1100778.239
26 mar 20242,09502,10002,00002,06002,0600807.421
25 mar 20242,08002,11002,02502,10502,10501.165.693
22 mar 20241,92402,11501,91002,05502,05502.631.893
21 mar 20241,91002,05001,89401,92401,92403.096.556
20 mar 20241,80601,89801,80001,89001,8900556.032
19 mar 20241,84001,84001,79001,81401,8140787.467
18 mar 20241,85001,90201,83601,84401,8440692.725
15 mar 20241,82001,94601,80401,84001,84003.440.548
14 mar 20241,90201,90201,81601,81801,8180975.054
13 mar 20241,94201,94201,87201,87601,8760482.195
12 mar 20241,94001,97401,91001,91401,9140711.694
11 mar 20241,96801,98001,90401,91401,9140716.205
08 mar 20241,95801,96001,90001,94801,9480666.890
07 mar 20241,97402,00501,90001,95001,95001.269.738
06 mar 20241,94002,00001,91201,95201,95201.491.808
05 mar 20242,05002,05001,85601,89201,89202.701.258
04 mar 20242,12002,15002,02502,02502,02501.150.503
01 mar 20242,05002,12502,03002,12002,12001.441.667
29 feb 20242,22002,24502,07002,07002,07001.444.873
28 feb 20242,31002,31502,21002,22002,2200697.230
27 feb 20242,35002,35002,27002,28502,2850823.827
26 feb 20242,43002,50002,31002,31502,31501.385.314
23 feb 20242,36002,51502,27502,41502,41502.101.286
22 feb 20242,35502,48502,33502,47002,47001.230.263
21 feb 20242,35002,39502,33002,33002,3300633.385
20 feb 20242,30002,40002,27502,32002,3200599.356
19 feb 20242,28002,31002,26002,29502,2950510.397
16 feb 20242,35502,35502,28002,30502,3050495.158
15 feb 20242,41502,42002,30002,32502,3250924.352
14 feb 20242,34502,39002,31502,38002,3800315.214
13 feb 20242,33002,41002,30002,31502,3150873.500
12 feb 20242,23002,33502,21002,33002,3300754.813
09 feb 20242,29002,29002,21002,21002,2100613.245
08 feb 20242,28002,31002,23502,25002,2500671.942
07 feb 20242,34502,34502,24002,26502,2650755.978
06 feb 20242,35502,37002,24002,34502,3450933.190
05 feb 20242,39502,43002,32002,33502,3350537.409
02 feb 20242,47002,50002,37502,37502,3750595.094
01 feb 20242,49502,49502,42502,43502,4350347.108
31 gen 20242,44002,51502,44002,46002,4600710.760
30 gen 20242,57002,57002,42002,45502,4550881.277
29 gen 20242,65002,65002,52502,54502,5450705.845
26 gen 20242,64002,66502,55002,65002,6500868.306
25 gen 20242,60502,64002,58002,64002,6400616.069
24 gen 20242,54502,62002,53002,61002,6100759.892
23 gen 20242,48002,55502,48002,54502,5450771.742
22 gen 20242,43502,56002,43502,48502,48501.031.002
19 gen 20242,49002,57002,42502,42502,4250792.609
18 gen 20242,59502,59502,43502,51502,51501.725.122
17 gen 20242,43502,58002,33502,56502,56502.249.267
16 gen 20242,46002,52502,12002,48002,48003.633.209
15 gen 20242,82502,83502,46002,46002,46003.993.756
12 gen 20243,12503,21503,07503,12003,12001.051.057
11 gen 20243,17503,22503,08003,08003,0800462.885
10 gen 20243,28503,28503,13503,13503,1350574.803
09 gen 20243,30003,30003,23503,24003,2400319.542
08 gen 20243,32003,33003,22003,30003,3000365.599
05 gen 20243,31003,33003,23003,31503,3150502.901
04 gen 20243,28503,34003,25003,31003,3100440.346
03 gen 20243,40003,40003,24003,25503,2550640.384
02 gen 20243,43503,48503,35003,35003,3500298.614
29 dic 20233,40003,46503,40003,42503,4250189.146
28 dic 20233,41003,47003,41003,43503,4350244.077
27 dic 20233,41503,48003,41003,41003,4100238.699
22 dic 20233,38003,43003,36003,41503,4150264.434
21 dic 20233,42003,43503,33003,37003,3700283.226
20 dic 20233,37503,40503,32503,39503,3950357.676
19 dic 20233,28503,36503,27003,34003,3400281.729
18 dic 20233,36503,36503,24003,24003,2400226.674
15 dic 20233,39503,47503,30003,32003,3200728.665
14 dic 20233,19003,40003,18503,34503,3450931.016
13 dic 20233,24003,24003,16003,16003,1600322.134
12 dic 20233,24503,25003,17503,20003,2000430.172
11 dic 20233,22503,33003,15003,22003,2200965.715
08 dic 20233,17003,21503,13003,18503,1850251.934
07 dic 20233,13003,16003,10003,14003,1400584.653
06 dic 20233,16503,21003,14003,18503,1850426.635
05 dic 20233,11003,14503,06503,14003,1400439.540
04 dic 20233,16503,25003,13503,13503,1350462.950
01 dic 20232,97003,16502,95003,16003,16001.123.220
30 nov 20232,98503,04502,93002,93002,93002.471.570
*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...