Mercado abrirá em 3 h 55 min

DiaSorin S.p.A. (DIA.MI)

Milan - Milan Preço Adiado. Moeda em EUR.
Adicionar à lista
94,58+0,72 (+0,77%)
A partir de 10:49AM CEST. Mercado aberto.
Período:
26 de jun. de 2023 - 26 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de jun. de 202494,4495,1094,2494,5894,5820.458
25 de jun. de 202495,6895,9493,5493,8693,86103.730
24 de jun. de 202494,8896,5093,5695,9695,9690.473
21 de jun. de 202496,3497,1694,2894,5894,58255.126
20 de jun. de 202496,8098,5896,7097,3297,32100.555
19 de jun. de 202498,3898,4696,7096,8096,80110.367
18 de jun. de 202497,3098,5496,8098,3898,38114.056
17 de jun. de 202498,1898,5695,8897,1697,16147.224
14 de jun. de 2024100,15100,3597,0497,9897,98187.731
13 de jun. de 2024100,45101,95100,00100,65100,65112.024
12 de jun. de 202499,76100,8098,58100,45100,4583.610
11 de jun. de 2024100,00100,5599,1499,1899,1862.854
10 de jun. de 2024101,00101,0099,6299,8699,8674.971
07 de jun. de 2024101,95101,95100,25101,55101,5590.503
06 de jun. de 2024100,50101,20100,10100,70100,7066.829
05 de jun. de 2024100,70101,15100,00100,50100,5074.454
04 de jun. de 202499,14100,2598,8099,5099,5095.242
03 de jun. de 2024100,05100,9098,5099,4099,4098.094
31 de mai. de 2024100,60100,6097,8498,9498,94208.590
30 de mai. de 2024100,75101,1598,70100,65100,65104.859
29 de mai. de 202498,30101,3597,82100,75100,75170.281
28 de mai. de 202499,1499,1497,8698,6298,62132.094
27 de mai. de 202498,1098,8297,3098,8298,8245.494
24 de mai. de 202497,5098,5896,8498,3098,3096.899
23 de mai. de 202499,94100,0097,3698,3498,34111.993
22 de mai. de 202499,2899,8097,0499,4099,40190.027
21 de mai. de 202499,4899,8698,5499,8699,86123.969
20 de mai. de 2024101,25101,4099,7899,9499,9477.610
20 de mai. de 20241.15 Dividendo
17 de mai. de 2024101,60102,65101,00102,05100,90116.144
16 de mai. de 2024101,30102,25100,75101,55100,41138.209
15 de mai. de 2024103,40103,4099,56101,15100,01277.835
14 de mai. de 2024101,95103,40101,90103,20102,04210.655
13 de mai. de 202499,80103,5598,62101,35100,21445.585
10 de mai. de 202494,0098,7093,1698,5497,43379.368
09 de mai. de 202491,9493,9891,2893,3292,27118.603
08 de mai. de 202493,8294,3291,8492,2091,16148.170
07 de mai. de 202493,1293,9492,4493,8892,82118.589
06 de mai. de 202491,8293,3091,5292,9891,93107.955
03 de mai. de 202492,0493,9091,5092,0290,9898.367
02 de mai. de 202495,1095,5292,1292,1291,08230.054
30 de abr. de 202495,6896,3094,3094,9493,87154.576
29 de abr. de 202494,9896,8094,9896,2495,16156.325
26 de abr. de 202494,3096,0093,7294,9093,83122.640
25 de abr. de 202495,8095,8493,4093,6692,60171.363
24 de abr. de 202495,7697,2894,5296,0294,94259.923
23 de abr. de 202494,8696,0894,0495,8694,78279.687
22 de abr. de 202491,4095,0891,4094,9493,87266.838
19 de abr. de 202489,4491,1888,4091,1890,15161.180
18 de abr. de 202490,5891,5889,1689,5888,57187.114
17 de abr. de 202489,3891,2488,5090,5689,54376.490
16 de abr. de 202486,9087,5486,6887,3686,38120.727
15 de abr. de 202486,5488,4886,5087,5486,5593.351
12 de abr. de 202488,0088,4886,1486,7085,72114.713
11 de abr. de 202486,5088,7086,3087,5086,51136.114
10 de abr. de 202488,9889,6486,4086,8085,82143.517
09 de abr. de 202485,6689,0485,6288,7887,78322.780
08 de abr. de 202485,0086,2084,4685,7684,79203.571
05 de abr. de 202483,1084,2882,7283,3082,36234.735
04 de abr. de 202485,2885,4683,7883,9282,97284.357
03 de abr. de 202486,2486,4685,5085,5084,54172.204
02 de abr. de 202488,9289,3686,1886,1885,21261.356
28 de mar. de 202488,7490,3487,7489,5088,49263.647
27 de mar. de 202487,8088,9087,3088,9087,90179.621
26 de mar. de 202487,6687,7686,6487,7086,71162.024
25 de mar. de 202488,1088,5686,7087,7086,71140.096
22 de mar. de 202488,6089,1087,6288,1887,19197.092
21 de mar. de 202491,4691,9489,0289,0488,04290.938
20 de mar. de 202494,4894,6691,0491,8290,79248.160
19 de mar. de 202493,8295,2092,9494,7093,63217.473
18 de mar. de 202491,8095,3891,5093,4892,43282.169
15 de mar. de 202496,2896,2889,1091,7290,69437.396
14 de mar. de 202495,6097,0495,2095,6494,56159.094
13 de mar. de 202497,1897,3695,8095,8494,76119.763
12 de mar. de 202494,9497,1494,5696,8095,71169.325
11 de mar. de 202496,3297,2694,2094,6693,59199.092
08 de mar. de 202495,3897,5094,4697,0095,91161.232
07 de mar. de 202493,2895,6692,2095,2694,19157.155
06 de mar. de 202492,9093,7292,1293,7092,64118.478
05 de mar. de 202493,5095,3692,7493,0491,99160.758
04 de mar. de 202496,5097,4693,6093,9492,88429.445
01 de mar. de 202493,6893,9890,5892,4891,44288.153
29 de fev. de 202494,5695,2693,3093,3892,33176.481
28 de fev. de 202495,6695,9893,7094,5693,4983.227
27 de fev. de 202495,0897,1094,4095,6694,58181.894
26 de fev. de 202492,5695,6092,0095,6094,52323.015
23 de fev. de 202493,2293,6492,5692,6491,6076.490
22 de fev. de 202493,7094,4093,1493,1492,09114.536
21 de fev. de 202492,2693,0292,0492,9291,87128.149
20 de fev. de 202489,6693,3089,4892,4691,42275.497
19 de fev. de 202489,7090,1489,0289,4488,4377.214
16 de fev. de 202489,9090,3289,2690,2689,24142.469
15 de fev. de 202487,1690,1687,1689,3888,37262.548
14 de fev. de 202486,4887,0286,0486,7885,8066.908
13 de fev. de 202488,0088,0086,3086,7685,7873.544
12 de fev. de 202487,3088,2287,3087,7886,7972.551
09 de fev. de 202486,1487,0285,9486,9685,9867.116
08 de fev. de 202486,7086,7885,7886,1085,13107.199
07 de fev. de 202485,5087,1685,5087,0086,02170.113
06 de fev. de 202485,0685,6283,9885,2284,26115.130
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...