DOV.MI - doValue S.p.A.

Milan - Milan Prezzo differito. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 giu 20234,17504,20004,12004,18504,1850189.999
01 giu 20234,11504,17004,08504,14504,1450251.564
31 mag 20234,13504,21004,08004,09004,0900206.091
30 mag 20234,14004,21004,14004,15504,1550149.644
29 mag 20234,24504,24504,11504,15004,1500267.924
26 mag 20234,22004,23504,12004,21504,2150229.364
25 mag 20234,19004,24004,10004,21504,2150475.038
24 mag 20234,22504,26504,14004,15504,1550491.314
23 mag 20234,45504,45504,23004,25004,2500610.407
22 mag 20234,52504,55504,41504,44004,4400380.569
19 mag 20234,66004,66004,46004,49504,4950910.887
18 mag 20234,55004,71504,43504,62004,6200704.752
17 mag 20234,48504,57504,39004,50504,5050734.988
16 mag 20234,02004,48003,90504,48004,48001.274.693
15 mag 20234,49504,63504,01504,02004,02001.675.339
12 mag 20235,05005,05004,44004,45004,45001.949.836
11 mag 20235,46005,46005,24005,24005,2400318.947
10 mag 20235,61005,61005,40005,42005,4200225.200
09 mag 20235,82005,82005,55005,57005,5700342.863
08 mag 20235,83005,96005,73005,80005,8000429.847
08 mag 20230.6 Dividendo
05 mag 20236,14006,37006,14006,37005,7700408.934
04 mag 20236,19006,21006,10006,13005,5526275.172
03 mag 20236,29006,29006,13006,19005,6070237.654
02 mag 20236,39006,47006,23006,23005,6432264.016
28 apr 20236,30006,37006,06006,36005,7609307.416
27 apr 20236,31006,33006,27006,30005,7066132.937
26 apr 20236,25006,36006,18006,30005,7066194.498
25 apr 20236,31006,36006,20006,25005,6613102.623
24 apr 20236,41006,43006,30006,32005,7247169.194
21 apr 20236,37006,39006,30006,39005,7881168.604
20 apr 20236,42006,42006,34006,37005,7700112.115
19 apr 20236,40006,48006,39006,39005,7881124.024
18 apr 20236,38006,46006,36006,43005,8243239.645
17 apr 20236,38006,47006,34006,34005,7428296.927
14 apr 20236,35006,45006,33006,34005,7428162.572
13 apr 20236,32006,36006,27006,36005,7609138.238
12 apr 20236,46006,48006,28006,31005,7157378.534
11 apr 20236,39006,47006,39006,43005,8243160.516
06 apr 20236,31006,35006,25006,33005,7338112.489
05 apr 20236,27006,33006,23006,28005,6885124.973
04 apr 20236,29006,47006,26006,27005,6794207.696
03 apr 20236,33006,35006,23006,24005,6522156.786
31 mar 20236,33006,37006,21006,30005,7066131.292
30 mar 20236,13006,29006,06006,29005,6975231.434
29 mar 20235,92006,11005,88006,11005,5345227.129
28 mar 20235,93005,93005,81005,89005,3352175.979
27 mar 20235,81005,89005,77005,87005,3171144.777
24 mar 20235,93005,93005,73005,78005,2356374.799
23 mar 20235,95006,00005,86005,90005,3443133.094
22 mar 20236,08006,11005,96005,96005,3986146.667
21 mar 20235,89006,09005,89006,07005,4983243.671
20 mar 20235,82005,93005,60005,89005,3352219.694
17 mar 20236,10006,10005,76005,81005,2627373.597
16 mar 20236,05006,15005,93006,04005,4711227.958
15 mar 20236,23006,27005,99005,99005,4258290.244
14 mar 20236,13006,32006,07006,25005,6613196.556
13 mar 20236,24006,27006,00006,09005,5164364.912
10 mar 20236,25006,32006,18006,27005,6794184.790
09 mar 20236,35006,39006,22006,30005,7066198.917
08 mar 20236,35006,47006,31006,33005,7338192.003
07 mar 20236,56006,56006,35006,35005,7519215.829
06 mar 20236,52006,64006,49006,53005,9149261.691
03 mar 20236,38006,55006,38006,50005,8878251.166
02 mar 20236,45006,54006,32006,37005,7700419.167
01 mar 20236,89006,89006,41006,41005,8062849.275
28 feb 20237,11007,11006,91006,91006,2591272.428
27 feb 20237,05007,19006,98007,10006,4312379.057
24 feb 20237,68007,68006,96007,11006,4403815.085
23 feb 20237,74007,75007,66007,72006,9928104.218
22 feb 20237,72007,73007,61007,70006,9747186.063
21 feb 20237,80007,80007,62007,73007,0019120.634
20 feb 20237,84007,95007,72007,79007,0562191.071
17 feb 20237,67007,84007,64007,79007,0562337.558
16 feb 20237,76007,76007,64007,67006,9476187.077
15 feb 20237,67007,74007,64007,73007,001964.852
14 feb 20237,69007,74007,66007,67006,9476140.655
13 feb 20237,62007,74007,60007,70006,974771.544
10 feb 20237,73007,78007,63007,65006,929494.026
09 feb 20237,84007,84007,72007,77007,038196.693
08 feb 20237,83007,83007,72007,76007,029161.211
07 feb 20237,89007,92007,72007,78007,047299.292
06 feb 20237,74007,90007,62007,88007,137896.928
03 feb 20237,68007,82007,59007,75007,0200108.987
02 feb 20237,62007,73007,55007,73007,0019169.559
01 feb 20237,50007,59007,47007,56006,8479221.032
31 gen 20237,45007,48007,37007,47006,7664193.450
30 gen 20237,39007,47007,34007,45006,748379.752
27 gen 20237,48007,53007,37007,38006,684977.095
26 gen 20237,56007,62007,44007,48006,775472.865
25 gen 20237,72007,74007,48007,55006,838992.587
24 gen 20237,72007,80007,63007,72006,992854.593
23 gen 20237,67007,72007,59007,72006,992879.353
20 gen 20237,62007,72007,61007,67006,9476143.591
19 gen 20237,59007,67007,54007,59006,8751228.118
18 gen 20237,55007,72007,52007,66006,9385115.740
17 gen 20237,47007,55007,42007,51006,802661.456
16 gen 20237,60007,60007,44007,47006,766447.361
13 gen 20237,64007,66007,45007,56006,8479125.034
12 gen 20237,68007,73007,55007,58006,866096.903
*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...