d'Amico International Shipping S.A. (DIS.MI)
Milan - Milan Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:35PM CEST
Periodo de tiempo:
18 may 2023 - 18 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 6.79 | 7.04 | 6.74 | 6.91 | 6.91 | 682,421 |
| 16 may 2024 | 6.62 | 6.89 | 6.56 | 6.76 | 6.76 | 2,055,685 |
| 15 may 2024 | 7.75 | 7.83 | 7.60 | 7.70 | 7.70 | 227,043 |
| 14 may 2024 | 7.72 | 7.86 | 7.68 | 7.75 | 7.75 | 311,836 |
| 13 may 2024 | 7.65 | 7.74 | 7.57 | 7.65 | 7.65 | 339,763 |
| 10 may 2024 | 7.57 | 7.78 | 7.48 | 7.60 | 7.60 | 519,197 |
| 09 may 2024 | 6.96 | 7.55 | 6.86 | 7.55 | 7.55 | 1,363,069 |
| 08 may 2024 | 6.85 | 7.08 | 6.70 | 6.88 | 6.88 | 388,143 |
| 07 may 2024 | 6.84 | 6.93 | 6.72 | 6.93 | 6.93 | 307,354 |
| 06 may 2024 | 6.59 | 6.85 | 6.59 | 6.80 | 6.80 | 240,273 |
| 03 may 2024 | 6.73 | 6.80 | 6.53 | 6.59 | 6.59 | 145,841 |
| 02 may 2024 | 6.68 | 6.91 | 6.64 | 6.70 | 6.70 | 312,272 |
| 30 abr 2024 | 6.52 | 6.88 | 6.52 | 6.73 | 6.73 | 447,800 |
| 29 abr 2024 | 6.43 | 6.69 | 6.36 | 6.65 | 6.65 | 449,439 |
| 29 abr 2024 | 0.2487 Dividendo | |||||
| 26 abr 2024 | 6.33 | 6.56 | 6.33 | 6.46 | 6.21 | 308,883 |
| 25 abr 2024 | 6.37 | 6.48 | 6.28 | 6.33 | 6.09 | 231,366 |
| 24 abr 2024 | 6.35 | 6.40 | 6.27 | 6.29 | 6.05 | 212,189 |
| 23 abr 2024 | 6.22 | 6.39 | 6.11 | 6.32 | 6.08 | 709,005 |
| 22 abr 2024 | 6.28 | 6.28 | 6.12 | 6.21 | 5.97 | 193,548 |
| 19 abr 2024 | 6.28 | 6.28 | 6.09 | 6.28 | 6.04 | 339,318 |
| 18 abr 2024 | 6.30 | 6.41 | 6.18 | 6.22 | 5.98 | 269,700 |
| 17 abr 2024 | 6.22 | 6.49 | 6.22 | 6.43 | 6.18 | 315,206 |
| 16 abr 2024 | 6.36 | 6.36 | 6.19 | 6.22 | 5.98 | 171,674 |
| 15 abr 2024 | 6.51 | 6.51 | 6.33 | 6.33 | 6.09 | 186,735 |
| 12 abr 2024 | 6.40 | 6.64 | 6.39 | 6.52 | 6.27 | 291,266 |
| 11 abr 2024 | 6.31 | 6.59 | 6.29 | 6.40 | 6.15 | 749,594 |
| 10 abr 2024 | 6.27 | 6.35 | 6.15 | 6.31 | 6.07 | 286,517 |
| 09 abr 2024 | 6.39 | 6.39 | 6.22 | 6.23 | 5.99 | 186,778 |
| 08 abr 2024 | 6.39 | 6.53 | 6.37 | 6.39 | 6.14 | 186,288 |
| 05 abr 2024 | 6.43 | 6.49 | 6.35 | 6.42 | 6.17 | 183,246 |
| 04 abr 2024 | 6.60 | 6.60 | 6.39 | 6.42 | 6.17 | 136,580 |
| 03 abr 2024 | 6.30 | 6.63 | 6.23 | 6.61 | 6.36 | 396,114 |
| 02 abr 2024 | 6.37 | 6.52 | 6.25 | 6.30 | 6.06 | 257,870 |
| 28 mar 2024 | 6.45 | 6.46 | 6.36 | 6.37 | 6.12 | 163,294 |
| 27 mar 2024 | 6.68 | 6.69 | 6.41 | 6.41 | 6.17 | 321,716 |
| 26 mar 2024 | 6.70 | 6.92 | 6.60 | 6.61 | 6.36 | 467,345 |
| 25 mar 2024 | 6.60 | 6.74 | 6.35 | 6.67 | 6.41 | 1,056,493 |
| 22 mar 2024 | 6.15 | 6.82 | 6.15 | 6.68 | 6.42 | 1,581,236 |
| 21 mar 2024 | 6.26 | 6.26 | 6.15 | 6.22 | 5.99 | 268,739 |
| 20 mar 2024 | 6.18 | 6.26 | 6.06 | 6.24 | 6.00 | 430,493 |
| 19 mar 2024 | 6.31 | 6.31 | 6.11 | 6.18 | 5.94 | 312,067 |
| 18 mar 2024 | 6.39 | 6.48 | 6.16 | 6.24 | 6.00 | 417,783 |
| 15 mar 2024 | 6.27 | 6.55 | 6.15 | 6.47 | 6.23 | 715,791 |
| 14 mar 2024 | 6.38 | 6.55 | 6.07 | 6.18 | 5.94 | 581,167 |
| 13 mar 2024 | 6.23 | 6.40 | 6.23 | 6.37 | 6.12 | 295,994 |
| 12 mar 2024 | 6.26 | 6.26 | 6.07 | 6.23 | 5.99 | 219,878 |
| 11 mar 2024 | 6.19 | 6.20 | 6.03 | 6.16 | 5.92 | 297,732 |
| 08 mar 2024 | 6.28 | 6.30 | 6.20 | 6.26 | 6.01 | 128,327 |
| 07 mar 2024 | 6.27 | 6.38 | 6.22 | 6.22 | 5.98 | 117,755 |
| 06 mar 2024 | 6.28 | 6.35 | 6.26 | 6.27 | 6.03 | 101,153 |
| 05 mar 2024 | 6.11 | 6.36 | 6.06 | 6.28 | 6.04 | 314,381 |
| 04 mar 2024 | 6.22 | 6.28 | 6.12 | 6.13 | 5.89 | 161,777 |
| 01 mar 2024 | 6.35 | 6.35 | 6.15 | 6.22 | 5.98 | 236,764 |
| 29 feb 2024 | 6.32 | 6.36 | 6.18 | 6.36 | 6.12 | 306,479 |
| 28 feb 2024 | 6.12 | 6.44 | 6.07 | 6.32 | 6.08 | 502,985 |
| 27 feb 2024 | 6.20 | 6.25 | 6.07 | 6.12 | 5.88 | 164,092 |
| 26 feb 2024 | 6.08 | 6.18 | 6.05 | 6.18 | 5.94 | 225,130 |
| 23 feb 2024 | 5.98 | 6.11 | 5.98 | 6.07 | 5.84 | 220,154 |
| 22 feb 2024 | 6.10 | 6.18 | 5.97 | 5.97 | 5.74 | 190,391 |
| 21 feb 2024 | 6.08 | 6.09 | 5.93 | 6.09 | 5.85 | 288,061 |
| 20 feb 2024 | 6.26 | 6.28 | 6.07 | 6.08 | 5.85 | 223,556 |
| 19 feb 2024 | 6.35 | 6.35 | 6.16 | 6.34 | 6.09 | 190,336 |
| 16 feb 2024 | 6.25 | 6.49 | 6.24 | 6.32 | 6.08 | 385,568 |
| 15 feb 2024 | 6.24 | 6.28 | 6.07 | 6.25 | 6.01 | 207,999 |
| 14 feb 2024 | 6.14 | 6.24 | 6.07 | 6.20 | 5.97 | 138,172 |
| 13 feb 2024 | 6.10 | 6.16 | 6.01 | 6.10 | 5.87 | 223,868 |
| 12 feb 2024 | 5.85 | 6.09 | 5.82 | 6.05 | 5.82 | 268,807 |
| 09 feb 2024 | 5.88 | 5.89 | 5.76 | 5.85 | 5.62 | 296,079 |
| 08 feb 2024 | 5.75 | 5.92 | 5.75 | 5.88 | 5.65 | 255,575 |
| 07 feb 2024 | 6.02 | 6.02 | 5.76 | 5.81 | 5.59 | 306,154 |
| 06 feb 2024 | 5.94 | 6.05 | 5.93 | 5.97 | 5.74 | 198,984 |
| 05 feb 2024 | 6.19 | 6.21 | 5.95 | 5.97 | 5.74 | 243,770 |
| 02 feb 2024 | 6.20 | 6.22 | 6.03 | 6.13 | 5.89 | 469,573 |
| 01 feb 2024 | 6.19 | 6.35 | 6.06 | 6.25 | 6.01 | 203,985 |
| 31 ene 2024 | 6.36 | 6.39 | 6.20 | 6.20 | 5.96 | 197,786 |
| 30 ene 2024 | 6.43 | 6.43 | 6.26 | 6.36 | 6.12 | 185,239 |
| 29 ene 2024 | 6.35 | 6.55 | 6.34 | 6.41 | 6.16 | 470,680 |
| 26 ene 2024 | 6.39 | 6.39 | 6.26 | 6.29 | 6.05 | 261,111 |
| 25 ene 2024 | 6.33 | 6.49 | 6.32 | 6.38 | 6.13 | 377,856 |
| 24 ene 2024 | 6.14 | 6.39 | 6.14 | 6.37 | 6.12 | 344,087 |
| 23 ene 2024 | 6.24 | 6.24 | 6.03 | 6.14 | 5.91 | 180,647 |
| 22 ene 2024 | 6.28 | 6.28 | 6.06 | 6.17 | 5.93 | 256,457 |
| 19 ene 2024 | 6.26 | 6.31 | 6.18 | 6.20 | 5.97 | 368,893 |
| 18 ene 2024 | 6.18 | 6.27 | 6.12 | 6.18 | 5.95 | 247,195 |
| 17 ene 2024 | 5.94 | 6.16 | 5.89 | 6.16 | 5.92 | 254,299 |
| 16 ene 2024 | 5.85 | 6.05 | 5.64 | 5.98 | 5.75 | 355,528 |
| 15 ene 2024 | 5.73 | 5.79 | 5.68 | 5.79 | 5.57 | 180,752 |
| 12 ene 2024 | 5.74 | 5.82 | 5.61 | 5.74 | 5.52 | 642,780 |
| 11 ene 2024 | 5.92 | 5.92 | 5.61 | 5.61 | 5.39 | 287,003 |
| 10 ene 2024 | 5.93 | 5.98 | 5.85 | 5.85 | 5.62 | 150,288 |
| 09 ene 2024 | 5.84 | 5.99 | 5.82 | 5.93 | 5.70 | 152,990 |
| 08 ene 2024 | 6.00 | 6.05 | 5.84 | 5.87 | 5.64 | 266,874 |
| 05 ene 2024 | 6.00 | 6.00 | 5.81 | 5.98 | 5.75 | 469,107 |
| 04 ene 2024 | 5.90 | 6.15 | 5.90 | 5.99 | 5.76 | 336,696 |
| 03 ene 2024 | 5.82 | 5.90 | 5.73 | 5.89 | 5.66 | 328,014 |
| 02 ene 2024 | 5.72 | 5.84 | 5.68 | 5.83 | 5.61 | 589,477 |
| 29 dic 2023 | 5.70 | 5.74 | 5.62 | 5.65 | 5.43 | 181,843 |
| 28 dic 2023 | 5.89 | 5.89 | 5.74 | 5.75 | 5.53 | 162,619 |
| 27 dic 2023 | 6.20 | 6.20 | 5.86 | 5.90 | 5.67 | 426,753 |
| *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.