Italia markets close in 23 minutes

Doxee S.p.A. (DOX.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
11,85+0,10 (+0,85%)
Al 09:57AM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 202211,8511,8511,8511,8511,85250
30 giu 202211,6511,7511,4511,7511,751.500
29 giu 202211,4511,6511,4511,6511,65500
28 giu 202211,1511,4011,0011,1511,151.250
27 giu 202210,8011,0010,5011,0011,001.500
24 giu 202210,9010,9010,9010,9010,90250
23 giu 202211,1511,1511,1511,1511,15-
22 giu 202211,5511,5510,9511,1511,151.750
21 giu 202210,9511,6010,9511,6011,601.750
20 giu 202210,6510,6510,6510,6510,65-
17 giu 202210,9010,9010,6510,6510,65500
16 giu 202210,9010,9010,9010,9010,90-
15 giu 202210,9010,9010,9010,9010,90-
14 giu 202211,0011,0010,5510,9010,901.000
13 giu 202211,1511,1511,0011,0011,001.250
10 giu 202212,1012,1011,2511,4011,403.000
09 giu 202212,4012,4012,0012,0012,002.000
08 giu 202212,6512,6512,5012,5012,501.250
07 giu 202212,7012,7012,7012,7012,70-
06 giu 202212,7012,7012,7012,7012,70500
03 giu 202212,7012,7012,7012,7012,70-
02 giu 202212,7012,7012,7012,7012,70-
01 giu 202212,7012,7012,7012,7012,70750
31 mag 202212,8012,8512,6012,7012,7018.000
30 mag 202212,4512,4512,4512,4512,45-
27 mag 202212,6012,7012,4512,4512,451.000
26 mag 202212,6013,0012,6013,0013,001.000
25 mag 202212,4012,4012,4012,4012,40250
24 mag 202212,3012,4012,3012,4012,40750
23 mag 202212,4012,4512,2012,2012,201.250
20 mag 202212,0012,1012,0012,1012,101.000
19 mag 202212,2012,2012,2012,2012,20-
18 mag 202212,0012,2011,8512,2012,201.250
17 mag 202212,3512,3512,3512,3512,35-
16 mag 202212,3512,3512,3512,3512,35-
13 mag 202212,3512,3512,3512,3512,35-
12 mag 202212,3512,3512,3512,3512,35-
11 mag 202212,3512,3512,3512,3512,35-
10 mag 202212,0512,3512,0012,3512,351.250
09 mag 202213,0513,1511,8511,9011,904.250
06 mag 202213,0513,0513,0513,0513,05250
05 mag 202212,9512,9512,9512,9512,95-
04 mag 202213,0013,0012,9512,9512,95750
03 mag 202212,6512,6512,6512,6512,65-
02 mag 202212,7013,2012,5512,6512,652.000
29 apr 202212,7012,7012,7012,7012,70500
28 apr 202212,7012,7012,7012,7012,70750
27 apr 202212,5012,7012,5012,7012,701.750
26 apr 202212,2512,4012,0512,4012,40750
25 apr 202212,5012,5012,5012,5012,50-
22 apr 202212,5012,5012,5012,5012,50250
21 apr 202212,7012,7012,7012,7012,70-
20 apr 202212,3012,7012,0012,7012,707.750
19 apr 202212,1012,1012,1012,1012,10-
14 apr 202212,1012,1012,1012,1012,10-
13 apr 202212,1012,1012,1012,1012,10-
12 apr 202212,1012,1512,1012,1012,102.000
11 apr 202212,2012,2012,0012,0012,001.250
08 apr 202212,0512,0511,9512,0512,051.000
07 apr 202212,2012,2011,6512,1512,158.000
06 apr 202212,4012,4012,4012,4012,40-
05 apr 202212,4012,4012,4012,4012,40-
04 apr 202212,4012,4012,4012,4012,40250
01 apr 202212,4012,4012,4012,4012,40250
31 mar 202212,4012,4012,4012,4012,40-
30 mar 202212,5012,5011,8012,4012,404.000
29 mar 202212,4012,8012,4012,8012,802.500
28 mar 202212,7012,7012,1012,2012,203.000
25 mar 202212,4012,4012,0012,2012,202.500
24 mar 202212,9012,9012,6012,6012,60750
23 mar 202213,3013,3012,9012,9012,901.000
22 mar 202212,6013,2012,3013,2013,209.000
21 mar 202212,3012,6012,3012,6012,60500
18 mar 202212,4012,4012,4012,4012,40-
17 mar 202212,0012,4012,0012,4012,402.500
16 mar 202211,9012,2011,9012,0012,003.500
15 mar 202211,8011,8011,8011,8011,80-
14 mar 202211,8011,8011,8011,8011,80-
11 mar 202211,2011,8011,1011,8011,804.250
10 mar 202211,3011,4011,2011,4011,401.500
09 mar 202211,6011,6011,2011,5011,505.750
08 mar 202211,1011,8010,9011,8011,8022.750
07 mar 202212,1012,1010,3012,0012,0013.750
04 mar 202212,3012,5012,2012,4012,402.000
03 mar 202213,2013,6012,6012,6012,606.250
02 mar 202213,5013,6013,2013,5013,5015.500
01 mar 202213,2013,6013,2013,5013,506.500
28 feb 202212,3013,2012,0013,2013,202.250
25 feb 202212,5012,5012,5012,5012,50250
24 feb 202212,2012,5012,0012,5012,501.750
23 feb 202212,4012,4012,4012,4012,40500
22 feb 202212,4012,8012,0012,8012,801.500
21 feb 202212,6012,6012,4012,4012,40500
18 feb 202212,5012,6012,5012,6012,60750
17 feb 202212,7012,7012,7012,7012,70-
16 feb 202212,7012,7012,7012,7012,70250
15 feb 202212,5012,7012,5012,7012,702.250
14 feb 202212,8012,8011,7012,5012,505.750
11 feb 202213,0013,0013,0013,0013,00750
10 feb 202213,6013,6013,0013,0013,004.750
*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...