DOV.MI - doValue S.p.A.
Milan - Milan Prezzo differito. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 giu 2023 | 4,1750 | 4,2000 | 4,1200 | 4,1850 | 4,1850 | 189.999 |
| 01 giu 2023 | 4,1150 | 4,1700 | 4,0850 | 4,1450 | 4,1450 | 251.564 |
| 31 mag 2023 | 4,1350 | 4,2100 | 4,0800 | 4,0900 | 4,0900 | 206.091 |
| 30 mag 2023 | 4,1400 | 4,2100 | 4,1400 | 4,1550 | 4,1550 | 149.644 |
| 29 mag 2023 | 4,2450 | 4,2450 | 4,1150 | 4,1500 | 4,1500 | 267.924 |
| 26 mag 2023 | 4,2200 | 4,2350 | 4,1200 | 4,2150 | 4,2150 | 229.364 |
| 25 mag 2023 | 4,1900 | 4,2400 | 4,1000 | 4,2150 | 4,2150 | 475.038 |
| 24 mag 2023 | 4,2250 | 4,2650 | 4,1400 | 4,1550 | 4,1550 | 491.314 |
| 23 mag 2023 | 4,4550 | 4,4550 | 4,2300 | 4,2500 | 4,2500 | 610.407 |
| 22 mag 2023 | 4,5250 | 4,5550 | 4,4150 | 4,4400 | 4,4400 | 380.569 |
| 19 mag 2023 | 4,6600 | 4,6600 | 4,4600 | 4,4950 | 4,4950 | 910.887 |
| 18 mag 2023 | 4,5500 | 4,7150 | 4,4350 | 4,6200 | 4,6200 | 704.752 |
| 17 mag 2023 | 4,4850 | 4,5750 | 4,3900 | 4,5050 | 4,5050 | 734.988 |
| 16 mag 2023 | 4,0200 | 4,4800 | 3,9050 | 4,4800 | 4,4800 | 1.274.693 |
| 15 mag 2023 | 4,4950 | 4,6350 | 4,0150 | 4,0200 | 4,0200 | 1.675.339 |
| 12 mag 2023 | 5,0500 | 5,0500 | 4,4400 | 4,4500 | 4,4500 | 1.949.836 |
| 11 mag 2023 | 5,4600 | 5,4600 | 5,2400 | 5,2400 | 5,2400 | 318.947 |
| 10 mag 2023 | 5,6100 | 5,6100 | 5,4000 | 5,4200 | 5,4200 | 225.200 |
| 09 mag 2023 | 5,8200 | 5,8200 | 5,5500 | 5,5700 | 5,5700 | 342.863 |
| 08 mag 2023 | 5,8300 | 5,9600 | 5,7300 | 5,8000 | 5,8000 | 429.847 |
| 08 mag 2023 | 0.6 Dividendo | |||||
| 05 mag 2023 | 6,1400 | 6,3700 | 6,1400 | 6,3700 | 5,7700 | 408.934 |
| 04 mag 2023 | 6,1900 | 6,2100 | 6,1000 | 6,1300 | 5,5526 | 275.172 |
| 03 mag 2023 | 6,2900 | 6,2900 | 6,1300 | 6,1900 | 5,6070 | 237.654 |
| 02 mag 2023 | 6,3900 | 6,4700 | 6,2300 | 6,2300 | 5,6432 | 264.016 |
| 28 apr 2023 | 6,3000 | 6,3700 | 6,0600 | 6,3600 | 5,7609 | 307.416 |
| 27 apr 2023 | 6,3100 | 6,3300 | 6,2700 | 6,3000 | 5,7066 | 132.937 |
| 26 apr 2023 | 6,2500 | 6,3600 | 6,1800 | 6,3000 | 5,7066 | 194.498 |
| 25 apr 2023 | 6,3100 | 6,3600 | 6,2000 | 6,2500 | 5,6613 | 102.623 |
| 24 apr 2023 | 6,4100 | 6,4300 | 6,3000 | 6,3200 | 5,7247 | 169.194 |
| 21 apr 2023 | 6,3700 | 6,3900 | 6,3000 | 6,3900 | 5,7881 | 168.604 |
| 20 apr 2023 | 6,4200 | 6,4200 | 6,3400 | 6,3700 | 5,7700 | 112.115 |
| 19 apr 2023 | 6,4000 | 6,4800 | 6,3900 | 6,3900 | 5,7881 | 124.024 |
| 18 apr 2023 | 6,3800 | 6,4600 | 6,3600 | 6,4300 | 5,8243 | 239.645 |
| 17 apr 2023 | 6,3800 | 6,4700 | 6,3400 | 6,3400 | 5,7428 | 296.927 |
| 14 apr 2023 | 6,3500 | 6,4500 | 6,3300 | 6,3400 | 5,7428 | 162.572 |
| 13 apr 2023 | 6,3200 | 6,3600 | 6,2700 | 6,3600 | 5,7609 | 138.238 |
| 12 apr 2023 | 6,4600 | 6,4800 | 6,2800 | 6,3100 | 5,7157 | 378.534 |
| 11 apr 2023 | 6,3900 | 6,4700 | 6,3900 | 6,4300 | 5,8243 | 160.516 |
| 06 apr 2023 | 6,3100 | 6,3500 | 6,2500 | 6,3300 | 5,7338 | 112.489 |
| 05 apr 2023 | 6,2700 | 6,3300 | 6,2300 | 6,2800 | 5,6885 | 124.973 |
| 04 apr 2023 | 6,2900 | 6,4700 | 6,2600 | 6,2700 | 5,6794 | 207.696 |
| 03 apr 2023 | 6,3300 | 6,3500 | 6,2300 | 6,2400 | 5,6522 | 156.786 |
| 31 mar 2023 | 6,3300 | 6,3700 | 6,2100 | 6,3000 | 5,7066 | 131.292 |
| 30 mar 2023 | 6,1300 | 6,2900 | 6,0600 | 6,2900 | 5,6975 | 231.434 |
| 29 mar 2023 | 5,9200 | 6,1100 | 5,8800 | 6,1100 | 5,5345 | 227.129 |
| 28 mar 2023 | 5,9300 | 5,9300 | 5,8100 | 5,8900 | 5,3352 | 175.979 |
| 27 mar 2023 | 5,8100 | 5,8900 | 5,7700 | 5,8700 | 5,3171 | 144.777 |
| 24 mar 2023 | 5,9300 | 5,9300 | 5,7300 | 5,7800 | 5,2356 | 374.799 |
| 23 mar 2023 | 5,9500 | 6,0000 | 5,8600 | 5,9000 | 5,3443 | 133.094 |
| 22 mar 2023 | 6,0800 | 6,1100 | 5,9600 | 5,9600 | 5,3986 | 146.667 |
| 21 mar 2023 | 5,8900 | 6,0900 | 5,8900 | 6,0700 | 5,4983 | 243.671 |
| 20 mar 2023 | 5,8200 | 5,9300 | 5,6000 | 5,8900 | 5,3352 | 219.694 |
| 17 mar 2023 | 6,1000 | 6,1000 | 5,7600 | 5,8100 | 5,2627 | 373.597 |
| 16 mar 2023 | 6,0500 | 6,1500 | 5,9300 | 6,0400 | 5,4711 | 227.958 |
| 15 mar 2023 | 6,2300 | 6,2700 | 5,9900 | 5,9900 | 5,4258 | 290.244 |
| 14 mar 2023 | 6,1300 | 6,3200 | 6,0700 | 6,2500 | 5,6613 | 196.556 |
| 13 mar 2023 | 6,2400 | 6,2700 | 6,0000 | 6,0900 | 5,5164 | 364.912 |
| 10 mar 2023 | 6,2500 | 6,3200 | 6,1800 | 6,2700 | 5,6794 | 184.790 |
| 09 mar 2023 | 6,3500 | 6,3900 | 6,2200 | 6,3000 | 5,7066 | 198.917 |
| 08 mar 2023 | 6,3500 | 6,4700 | 6,3100 | 6,3300 | 5,7338 | 192.003 |
| 07 mar 2023 | 6,5600 | 6,5600 | 6,3500 | 6,3500 | 5,7519 | 215.829 |
| 06 mar 2023 | 6,5200 | 6,6400 | 6,4900 | 6,5300 | 5,9149 | 261.691 |
| 03 mar 2023 | 6,3800 | 6,5500 | 6,3800 | 6,5000 | 5,8878 | 251.166 |
| 02 mar 2023 | 6,4500 | 6,5400 | 6,3200 | 6,3700 | 5,7700 | 419.167 |
| 01 mar 2023 | 6,8900 | 6,8900 | 6,4100 | 6,4100 | 5,8062 | 849.275 |
| 28 feb 2023 | 7,1100 | 7,1100 | 6,9100 | 6,9100 | 6,2591 | 272.428 |
| 27 feb 2023 | 7,0500 | 7,1900 | 6,9800 | 7,1000 | 6,4312 | 379.057 |
| 24 feb 2023 | 7,6800 | 7,6800 | 6,9600 | 7,1100 | 6,4403 | 815.085 |
| 23 feb 2023 | 7,7400 | 7,7500 | 7,6600 | 7,7200 | 6,9928 | 104.218 |
| 22 feb 2023 | 7,7200 | 7,7300 | 7,6100 | 7,7000 | 6,9747 | 186.063 |
| 21 feb 2023 | 7,8000 | 7,8000 | 7,6200 | 7,7300 | 7,0019 | 120.634 |
| 20 feb 2023 | 7,8400 | 7,9500 | 7,7200 | 7,7900 | 7,0562 | 191.071 |
| 17 feb 2023 | 7,6700 | 7,8400 | 7,6400 | 7,7900 | 7,0562 | 337.558 |
| 16 feb 2023 | 7,7600 | 7,7600 | 7,6400 | 7,6700 | 6,9476 | 187.077 |
| 15 feb 2023 | 7,6700 | 7,7400 | 7,6400 | 7,7300 | 7,0019 | 64.852 |
| 14 feb 2023 | 7,6900 | 7,7400 | 7,6600 | 7,6700 | 6,9476 | 140.655 |
| 13 feb 2023 | 7,6200 | 7,7400 | 7,6000 | 7,7000 | 6,9747 | 71.544 |
| 10 feb 2023 | 7,7300 | 7,7800 | 7,6300 | 7,6500 | 6,9294 | 94.026 |
| 09 feb 2023 | 7,8400 | 7,8400 | 7,7200 | 7,7700 | 7,0381 | 96.693 |
| 08 feb 2023 | 7,8300 | 7,8300 | 7,7200 | 7,7600 | 7,0291 | 61.211 |
| 07 feb 2023 | 7,8900 | 7,9200 | 7,7200 | 7,7800 | 7,0472 | 99.292 |
| 06 feb 2023 | 7,7400 | 7,9000 | 7,6200 | 7,8800 | 7,1378 | 96.928 |
| 03 feb 2023 | 7,6800 | 7,8200 | 7,5900 | 7,7500 | 7,0200 | 108.987 |
| 02 feb 2023 | 7,6200 | 7,7300 | 7,5500 | 7,7300 | 7,0019 | 169.559 |
| 01 feb 2023 | 7,5000 | 7,5900 | 7,4700 | 7,5600 | 6,8479 | 221.032 |
| 31 gen 2023 | 7,4500 | 7,4800 | 7,3700 | 7,4700 | 6,7664 | 193.450 |
| 30 gen 2023 | 7,3900 | 7,4700 | 7,3400 | 7,4500 | 6,7483 | 79.752 |
| 27 gen 2023 | 7,4800 | 7,5300 | 7,3700 | 7,3800 | 6,6849 | 77.095 |
| 26 gen 2023 | 7,5600 | 7,6200 | 7,4400 | 7,4800 | 6,7754 | 72.865 |
| 25 gen 2023 | 7,7200 | 7,7400 | 7,4800 | 7,5500 | 6,8389 | 92.587 |
| 24 gen 2023 | 7,7200 | 7,8000 | 7,6300 | 7,7200 | 6,9928 | 54.593 |
| 23 gen 2023 | 7,6700 | 7,7200 | 7,5900 | 7,7200 | 6,9928 | 79.353 |
| 20 gen 2023 | 7,6200 | 7,7200 | 7,6100 | 7,6700 | 6,9476 | 143.591 |
| 19 gen 2023 | 7,5900 | 7,6700 | 7,5400 | 7,5900 | 6,8751 | 228.118 |
| 18 gen 2023 | 7,5500 | 7,7200 | 7,5200 | 7,6600 | 6,9385 | 115.740 |
| 17 gen 2023 | 7,4700 | 7,5500 | 7,4200 | 7,5100 | 6,8026 | 61.456 |
| 16 gen 2023 | 7,6000 | 7,6000 | 7,4400 | 7,4700 | 6,7664 | 47.361 |
| 13 gen 2023 | 7,6400 | 7,6600 | 7,4500 | 7,5600 | 6,8479 | 125.034 |
| 12 gen 2023 | 7,6800 | 7,7300 | 7,5500 | 7,5800 | 6,8660 | 96.903 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.