DiaSorin S.p.A. (DIA.MI)
Milan - Milan Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:35PM CEST
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 93.50 | 93.74 | 92.52 | 93.06 | 93.06 | 107,050 |
| 27 jun 2024 | 93.84 | 93.98 | 92.58 | 93.48 | 93.48 | 123,502 |
| 26 jun 2024 | 94.44 | 95.10 | 93.08 | 93.26 | 93.26 | 87,667 |
| 25 jun 2024 | 95.68 | 95.94 | 93.54 | 93.86 | 93.86 | 103,730 |
| 24 jun 2024 | 94.88 | 96.50 | 93.56 | 95.96 | 95.96 | 90,473 |
| 21 jun 2024 | 96.34 | 97.16 | 94.28 | 94.58 | 94.58 | 255,126 |
| 20 jun 2024 | 96.80 | 98.58 | 96.70 | 97.32 | 97.32 | 100,555 |
| 19 jun 2024 | 98.38 | 98.46 | 96.70 | 96.80 | 96.80 | 110,367 |
| 18 jun 2024 | 97.30 | 98.54 | 96.80 | 98.38 | 98.38 | 114,056 |
| 17 jun 2024 | 98.18 | 98.56 | 95.88 | 97.16 | 97.16 | 147,224 |
| 14 jun 2024 | 100.15 | 100.35 | 97.04 | 97.98 | 97.98 | 187,731 |
| 13 jun 2024 | 100.45 | 101.95 | 100.00 | 100.65 | 100.65 | 112,024 |
| 12 jun 2024 | 99.76 | 100.80 | 98.58 | 100.45 | 100.45 | 83,610 |
| 11 jun 2024 | 100.00 | 100.55 | 99.14 | 99.18 | 99.18 | 62,854 |
| 10 jun 2024 | 101.00 | 101.00 | 99.62 | 99.86 | 99.86 | 74,971 |
| 07 jun 2024 | 101.95 | 101.95 | 100.25 | 101.55 | 101.55 | 90,503 |
| 06 jun 2024 | 100.50 | 101.20 | 100.10 | 100.70 | 100.70 | 66,829 |
| 05 jun 2024 | 100.70 | 101.15 | 100.00 | 100.50 | 100.50 | 74,454 |
| 04 jun 2024 | 99.14 | 100.25 | 98.80 | 99.50 | 99.50 | 95,242 |
| 03 jun 2024 | 100.05 | 100.90 | 98.50 | 99.40 | 99.40 | 98,094 |
| 31 may 2024 | 100.60 | 100.60 | 97.84 | 98.94 | 98.94 | 208,590 |
| 30 may 2024 | 100.75 | 101.15 | 98.70 | 100.65 | 100.65 | 104,859 |
| 29 may 2024 | 98.30 | 101.35 | 97.82 | 100.75 | 100.75 | 170,281 |
| 28 may 2024 | 99.14 | 99.14 | 97.86 | 98.62 | 98.62 | 132,094 |
| 27 may 2024 | 98.10 | 98.82 | 97.30 | 98.82 | 98.82 | 45,494 |
| 24 may 2024 | 97.50 | 98.58 | 96.84 | 98.30 | 98.30 | 96,899 |
| 23 may 2024 | 99.94 | 100.00 | 97.36 | 98.34 | 98.34 | 111,993 |
| 22 may 2024 | 99.28 | 99.80 | 97.04 | 99.40 | 99.40 | 190,027 |
| 21 may 2024 | 99.48 | 99.86 | 98.54 | 99.86 | 99.86 | 123,969 |
| 20 may 2024 | 101.25 | 101.40 | 99.78 | 99.94 | 99.94 | 77,610 |
| 20 may 2024 | 1.15 Dividendo | |||||
| 17 may 2024 | 101.60 | 102.65 | 101.00 | 102.05 | 100.90 | 116,144 |
| 16 may 2024 | 101.30 | 102.25 | 100.75 | 101.55 | 100.41 | 138,209 |
| 15 may 2024 | 103.40 | 103.40 | 99.56 | 101.15 | 100.01 | 277,835 |
| 14 may 2024 | 101.95 | 103.40 | 101.90 | 103.20 | 102.04 | 210,655 |
| 13 may 2024 | 99.80 | 103.55 | 98.62 | 101.35 | 100.21 | 445,585 |
| 10 may 2024 | 94.00 | 98.70 | 93.16 | 98.54 | 97.43 | 379,368 |
| 09 may 2024 | 91.94 | 93.98 | 91.28 | 93.32 | 92.27 | 118,603 |
| 08 may 2024 | 93.82 | 94.32 | 91.84 | 92.20 | 91.16 | 148,170 |
| 07 may 2024 | 93.12 | 93.94 | 92.44 | 93.88 | 92.82 | 118,589 |
| 06 may 2024 | 91.82 | 93.30 | 91.52 | 92.98 | 91.93 | 107,955 |
| 03 may 2024 | 92.04 | 93.90 | 91.50 | 92.02 | 90.98 | 98,367 |
| 02 may 2024 | 95.10 | 95.52 | 92.12 | 92.12 | 91.08 | 230,054 |
| 30 abr 2024 | 95.68 | 96.30 | 94.30 | 94.94 | 93.87 | 154,576 |
| 29 abr 2024 | 94.98 | 96.80 | 94.98 | 96.24 | 95.16 | 156,325 |
| 26 abr 2024 | 94.30 | 96.00 | 93.72 | 94.90 | 93.83 | 122,640 |
| 25 abr 2024 | 95.80 | 95.84 | 93.40 | 93.66 | 92.60 | 171,363 |
| 24 abr 2024 | 95.76 | 97.28 | 94.52 | 96.02 | 94.94 | 259,923 |
| 23 abr 2024 | 94.86 | 96.08 | 94.04 | 95.86 | 94.78 | 279,687 |
| 22 abr 2024 | 91.40 | 95.08 | 91.40 | 94.94 | 93.87 | 266,838 |
| 19 abr 2024 | 89.44 | 91.18 | 88.40 | 91.18 | 90.15 | 161,180 |
| 18 abr 2024 | 90.58 | 91.58 | 89.16 | 89.58 | 88.57 | 187,114 |
| 17 abr 2024 | 89.38 | 91.24 | 88.50 | 90.56 | 89.54 | 376,490 |
| 16 abr 2024 | 86.90 | 87.54 | 86.68 | 87.36 | 86.38 | 120,727 |
| 15 abr 2024 | 86.54 | 88.48 | 86.50 | 87.54 | 86.55 | 93,351 |
| 12 abr 2024 | 88.00 | 88.48 | 86.14 | 86.70 | 85.72 | 114,713 |
| 11 abr 2024 | 86.50 | 88.70 | 86.30 | 87.50 | 86.51 | 136,114 |
| 10 abr 2024 | 88.98 | 89.64 | 86.40 | 86.80 | 85.82 | 143,517 |
| 09 abr 2024 | 85.66 | 89.04 | 85.62 | 88.78 | 87.78 | 322,780 |
| 08 abr 2024 | 85.00 | 86.20 | 84.46 | 85.76 | 84.79 | 203,571 |
| 05 abr 2024 | 83.10 | 84.28 | 82.72 | 83.30 | 82.36 | 234,735 |
| 04 abr 2024 | 85.28 | 85.46 | 83.78 | 83.92 | 82.97 | 284,357 |
| 03 abr 2024 | 86.24 | 86.46 | 85.50 | 85.50 | 84.54 | 172,204 |
| 02 abr 2024 | 88.92 | 89.36 | 86.18 | 86.18 | 85.21 | 261,356 |
| 28 mar 2024 | 88.74 | 90.34 | 87.74 | 89.50 | 88.49 | 263,647 |
| 27 mar 2024 | 87.80 | 88.90 | 87.30 | 88.90 | 87.90 | 179,621 |
| 26 mar 2024 | 87.66 | 87.76 | 86.64 | 87.70 | 86.71 | 162,024 |
| 25 mar 2024 | 88.10 | 88.56 | 86.70 | 87.70 | 86.71 | 140,096 |
| 22 mar 2024 | 88.60 | 89.10 | 87.62 | 88.18 | 87.19 | 197,092 |
| 21 mar 2024 | 91.46 | 91.94 | 89.02 | 89.04 | 88.04 | 290,938 |
| 20 mar 2024 | 94.48 | 94.66 | 91.04 | 91.82 | 90.79 | 248,160 |
| 19 mar 2024 | 93.82 | 95.20 | 92.94 | 94.70 | 93.63 | 217,473 |
| 18 mar 2024 | 91.80 | 95.38 | 91.50 | 93.48 | 92.43 | 282,169 |
| 15 mar 2024 | 96.28 | 96.28 | 89.10 | 91.72 | 90.69 | 437,396 |
| 14 mar 2024 | 95.60 | 97.04 | 95.20 | 95.64 | 94.56 | 159,094 |
| 13 mar 2024 | 97.18 | 97.36 | 95.80 | 95.84 | 94.76 | 119,763 |
| 12 mar 2024 | 94.94 | 97.14 | 94.56 | 96.80 | 95.71 | 169,325 |
| 11 mar 2024 | 96.32 | 97.26 | 94.20 | 94.66 | 93.59 | 199,092 |
| 08 mar 2024 | 95.38 | 97.50 | 94.46 | 97.00 | 95.91 | 161,232 |
| 07 mar 2024 | 93.28 | 95.66 | 92.20 | 95.26 | 94.19 | 157,155 |
| 06 mar 2024 | 92.90 | 93.72 | 92.12 | 93.70 | 92.64 | 118,478 |
| 05 mar 2024 | 93.50 | 95.36 | 92.74 | 93.04 | 91.99 | 160,758 |
| 04 mar 2024 | 96.50 | 97.46 | 93.60 | 93.94 | 92.88 | 429,445 |
| 01 mar 2024 | 93.68 | 93.98 | 90.58 | 92.48 | 91.44 | 288,153 |
| 29 feb 2024 | 94.56 | 95.26 | 93.30 | 93.38 | 92.33 | 176,481 |
| 28 feb 2024 | 95.66 | 95.98 | 93.70 | 94.56 | 93.49 | 83,227 |
| 27 feb 2024 | 95.08 | 97.10 | 94.40 | 95.66 | 94.58 | 181,894 |
| 26 feb 2024 | 92.56 | 95.60 | 92.00 | 95.60 | 94.52 | 323,015 |
| 23 feb 2024 | 93.22 | 93.64 | 92.56 | 92.64 | 91.60 | 76,490 |
| 22 feb 2024 | 93.70 | 94.40 | 93.14 | 93.14 | 92.09 | 114,536 |
| 21 feb 2024 | 92.26 | 93.02 | 92.04 | 92.92 | 91.87 | 128,149 |
| 20 feb 2024 | 89.66 | 93.30 | 89.48 | 92.46 | 91.42 | 275,497 |
| 19 feb 2024 | 89.70 | 90.14 | 89.02 | 89.44 | 88.43 | 77,214 |
| 16 feb 2024 | 89.90 | 90.32 | 89.26 | 90.26 | 89.24 | 142,469 |
| 15 feb 2024 | 87.16 | 90.16 | 87.16 | 89.38 | 88.37 | 262,548 |
| 14 feb 2024 | 86.48 | 87.02 | 86.04 | 86.78 | 85.80 | 66,908 |
| 13 feb 2024 | 88.00 | 88.00 | 86.30 | 86.76 | 85.78 | 73,544 |
| 12 feb 2024 | 87.30 | 88.22 | 87.30 | 87.78 | 86.79 | 72,551 |
| 09 feb 2024 | 86.14 | 87.02 | 85.94 | 86.96 | 85.98 | 67,116 |
| 08 feb 2024 | 86.70 | 86.78 | 85.78 | 86.10 | 85.13 | 107,199 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.