DIA.MI
DiaSorin S.p.A.
13:11:34
65.82 €
0.0000 (%0.00)
Previous Close: 63.74
Day Low₺64.16
Day High₺66.04
DIA.MI: DiaSorin S.p.A. Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 68.915
CLOSE 68.8894
Low
LOW 53.7
High
HIGH 82.1
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2017 | 56.4 | 57.85 | 56.3 | 57.75 |
| 01/03/2017 | 57.85 | 57.9 | 57.05 | 57.4 |
| 01/04/2017 | 57.85 | 57.95 | 57.45 | 57.75 |
| 01/05/2017 | 57.75 | 58.05 | 57.45 | 57.7 |
| 01/06/2017 | 57.8 | 58.5 | 57.65 | 58.4 |
| 01/09/2017 | 58.4 | 58.45 | 57.1 | 57.35 |
| 01/10/2017 | 58 | 58.15 | 57.05 | 57.1 |
| 01/11/2017 | 57.1 | 57.4 | 56.55 | 56.55 |
| 01/12/2017 | 56.55 | 57.75 | 56.15 | 57.35 |
| 01/13/2017 | 57.2 | 57.75 | 56.9 | 57.5 |
| 01/16/2017 | 57.4 | 57.5 | 56.8 | 56.8 |
| 01/17/2017 | 57.2 | 57.75 | 56.75 | 57 |
| 01/18/2017 | 57 | 57.6 | 56.85 | 57 |
| 01/19/2017 | 56.9 | 57 | 56.5 | 56.8 |
| 01/20/2017 | 57.7 | 57.7 | 56 | 56 |
| 01/23/2017 | 56 | 56.4 | 55.75 | 56.3 |
| 01/24/2017 | 56.3 | 56.35 | 53.7 | 55 |
| 01/25/2017 | 55.65 | 55.65 | 54.4 | 54.4 |
| 01/26/2017 | 54.7 | 55.75 | 54.55 | 54.7 |
| 01/27/2017 | 55.4 | 56.15 | 55 | 55.55 |
| 01/30/2017 | 56.35 | 56.35 | 55.2 | 55.5 |
| 01/31/2017 | 55.85 | 55.85 | 55.05 | 55.25 |
| 02/01/2017 | 55.05 | 56.85 | 55.05 | 56 |
| 02/02/2017 | 56.65 | 59.1 | 56.45 | 58.4 |
| 02/03/2017 | 58.3 | 58.3 | 57.05 | 57.95 |
| 02/06/2017 | 58.15 | 58.15 | 56.6 | 56.65 |
| 02/07/2017 | 56.75 | 57.25 | 56.2 | 56.2 |
| 02/08/2017 | 56.7 | 57.15 | 56.15 | 57 |
| 02/09/2017 | 57 | 57.1 | 56.45 | 56.55 |
| 02/10/2017 | 56.35 | 57.1 | 56.35 | 57.05 |
| 02/13/2017 | 57.1 | 57.2 | 56.7 | 57.05 |
| 02/14/2017 | 57.1 | 57.8 | 56.8 | 57.8 |
| 02/15/2017 | 57.9 | 58.75 | 57.6 | 58.5 |
| 02/16/2017 | 58.45 | 58.75 | 57.25 | 57.95 |
| 02/17/2017 | 58.1 | 58.1 | 56.65 | 56.9 |
| 02/20/2017 | 57.2 | 57.75 | 56.9 | 57.4 |
| 02/21/2017 | 58 | 58 | 57.25 | 57.25 |
| 02/22/2017 | 57.85 | 59 | 57.7 | 59 |
| 02/23/2017 | 59 | 59.2 | 58.1 | 58.3 |
| 02/24/2017 | 58.45 | 59 | 57.8 | 58.45 |
| 02/27/2017 | 59 | 59.2 | 58.55 | 58.75 |
| 02/28/2017 | 58.75 | 60 | 58.75 | 59.75 |
| 03/01/2017 | 59.8 | 60.6 | 59.8 | 60 |
| 03/02/2017 | 60.1 | 60.25 | 59.5 | 59.8 |
| 03/03/2017 | 59.8 | 60 | 59.15 | 59.8 |
| 03/06/2017 | 59.7 | 60 | 59.35 | 59.85 |
| 03/07/2017 | 59.85 | 60.55 | 59.85 | 60.1 |
| 03/08/2017 | 60.4 | 60.5 | 58.8 | 58.8 |
| 03/09/2017 | 59.55 | 59.95 | 58.75 | 59.25 |
| 03/10/2017 | 59.8 | 60 | 59.25 | 59.65 |
| 03/13/2017 | 59.85 | 59.85 | 58.55 | 58.8 |
| 03/14/2017 | 59.5 | 60.2 | 59.15 | 59.85 |
| 03/15/2017 | 59.6 | 60.8 | 59.6 | 60.3 |
| 03/16/2017 | 60.8 | 61.6 | 60.8 | 61.35 |
| 03/17/2017 | 61.1 | 61.85 | 60.75 | 61.35 |
| 03/20/2017 | 61.7 | 63.6 | 61.65 | 62.25 |
| 03/21/2017 | 62.85 | 63 | 61.95 | 61.95 |
| 03/22/2017 | 61.85 | 62.15 | 61.15 | 62.15 |
| 03/23/2017 | 62.8 | 63.15 | 62.25 | 63 |
| 03/24/2017 | 63.25 | 63.35 | 62.5 | 62.85 |
| 03/27/2017 | 62.8 | 62.95 | 62.3 | 62.3 |
| 03/28/2017 | 62.75 | 63.2 | 62.25 | 62.85 |
| 03/29/2017 | 62.5 | 63 | 62.25 | 62.25 |
| 03/30/2017 | 63.05 | 63.6 | 62.45 | 63.6 |
| 03/31/2017 | 63 | 63.85 | 62.75 | 63.3 |
| 04/03/2017 | 63.6 | 64.4 | 63.6 | 63.8 |
| 04/04/2017 | 63.8 | 64.3 | 63.25 | 63.9 |
| 04/05/2017 | 63.9 | 64.3 | 63.7 | 64.3 |
| 04/06/2017 | 64.1 | 65 | 63.5 | 64.2 |
| 04/07/2017 | 64.8 | 65 | 63.85 | 65 |
| 04/10/2017 | 65 | 65.95 | 64.8 | 65.95 |
| 04/11/2017 | 66 | 66.15 | 65.15 | 66.1 |
| 04/12/2017 | 66.25 | 66.5 | 65.65 | 65.8 |
| 04/13/2017 | 66 | 66 | 64.8 | 65.05 |
| 04/18/2017 | 65 | 65.7 | 64 | 64 |
| 04/19/2017 | 64.2 | 65.05 | 64 | 64.25 |
| 04/20/2017 | 64.2 | 66.35 | 64.2 | 66.1 |
| 04/21/2017 | 66.4 | 66.45 | 65.3 | 65.6 |
| 04/24/2017 | 66.6 | 67.25 | 66.1 | 67.2 |
| 04/25/2017 | 67.15 | 67.25 | 66 | 66 |
| 04/26/2017 | 66.05 | 67.15 | 66.05 | 66.4 |
| 04/27/2017 | 66.3 | 67.6 | 66.3 | 67.5 |
| 04/28/2017 | 67.55 | 68.85 | 67.5 | 68.8 |
| 05/02/2017 | 69.55 | 71 | 68.95 | 71 |
| 05/03/2017 | 70.95 | 71 | 69.1 | 69.6 |
| 05/04/2017 | 69.25 | 70.05 | 69 | 69 |
| 05/05/2017 | 69.3 | 69.5 | 68.9 | 69.3 |
| 05/08/2017 | 70 | 70 | 68.55 | 69.3 |
| 05/09/2017 | 69.85 | 70.5 | 69.4 | 70.35 |
| 05/10/2017 | 70.2 | 70.85 | 70.05 | 70.2 |
| 05/11/2017 | 70.25 | 70.7 | 69.4 | 69.85 |
| 05/12/2017 | 70.3 | 70.3 | 69.45 | 70.25 |
| 05/15/2017 | 70.3 | 70.4 | 69.45 | 70 |
| 05/16/2017 | 70 | 70 | 68.95 | 70 |
| 05/17/2017 | 69.95 | 69.95 | 67.9 | 68.15 |
| 05/18/2017 | 67.95 | 68.4 | 66.85 | 67.4 |
| 05/19/2017 | 67.75 | 68.4 | 67.55 | 68.25 |
| 05/22/2017 | 68.2 | 68.7 | 67.35 | 68.25 |
| 05/23/2017 | 68.1 | 69 | 67.95 | 68.55 |
| 05/24/2017 | 68.4 | 69.25 | 68.15 | 68.7 |
| 05/25/2017 | 69.45 | 69.45 | 68.05 | 68.95 |
| 05/26/2017 | 69 | 69.2 | 68.25 | 69.2 |
| 05/29/2017 | 69.3 | 69.3 | 67.6 | 68.05 |
| 05/30/2017 | 67.7 | 69.4 | 67.7 | 68.7 |
| 05/31/2017 | 69.1 | 69.15 | 68.45 | 68.95 |
| 06/01/2017 | 69.15 | 70.3 | 68.95 | 70.2 |
| 06/02/2017 | 70.2 | 70.65 | 69.85 | 70.55 |
| 06/05/2017 | 70.7 | 70.85 | 69.75 | 70.25 |
| 06/06/2017 | 70.65 | 71.45 | 69.65 | 71.45 |
| 06/07/2017 | 71.05 | 71.6 | 70.5 | 70.9 |
| 06/08/2017 | 71.3 | 71.9 | 70.75 | 71.75 |
| 06/09/2017 | 71.9 | 72.5 | 71.1 | 72.5 |
| 06/12/2017 | 72.5 | 72.5 | 69.75 | 69.9 |
| 06/13/2017 | 70 | 70.2 | 69.5 | 69.75 |
| 06/14/2017 | 70 | 71.45 | 69.8 | 71.4 |
| 06/15/2017 | 71.6 | 71.8 | 69.9 | 70.7 |
| 06/16/2017 | 71 | 71.3 | 70.35 | 71.3 |
| 06/19/2017 | 71.7 | 71.75 | 71.15 | 71.15 |
| 06/20/2017 | 71.55 | 71.7 | 70.4 | 71 |
| 06/21/2017 | 70.8 | 70.95 | 69.85 | 70.55 |
| 06/22/2017 | 70.75 | 70.75 | 70.05 | 70.2 |
| 06/23/2017 | 71.45 | 72.8 | 70.75 | 72.7 |
| 06/26/2017 | 72.7 | 72.7 | 71.05 | 71.3 |
| 06/27/2017 | 70.35 | 70.7 | 69.15 | 69.9 |
| 06/28/2017 | 69.7 | 69.7 | 67.4 | 67.6 |
| 06/29/2017 | 67.95 | 67.95 | 65.75 | 66 |
| 06/30/2017 | 66.45 | 67.95 | 65.85 | 67.25 |
| 07/03/2017 | 67.25 | 67.85 | 66.6 | 66.6 |
| 07/04/2017 | 66.9 | 66.9 | 66.2 | 66.6 |
| 07/05/2017 | 66.5 | 67.25 | 66.45 | 67.25 |
| 07/06/2017 | 67.4 | 67.6 | 66.3 | 66.6 |
| 07/07/2017 | 66.8 | 67.45 | 66.35 | 67.3 |
| 07/10/2017 | 67.4 | 70.7 | 66.5 | 67 |
| 07/11/2017 | 66.5 | 67.2 | 66.05 | 66.05 |
| 07/12/2017 | 66.6 | 67 | 66.25 | 67 |
| 07/13/2017 | 67 | 67.4 | 66.25 | 67.1 |
| 07/14/2017 | 67.2 | 68.3 | 66.9 | 68 |
| 07/17/2017 | 68.1 | 69.55 | 68.1 | 69.05 |
| 07/18/2017 | 69.2 | 70.2 | 68.9 | 69.75 |
| 07/19/2017 | 69.7 | 69.95 | 69.25 | 69.95 |
| 07/20/2017 | 70.25 | 70.85 | 69.5 | 70.35 |
| 07/21/2017 | 70.25 | 70.65 | 69.8 | 70.15 |
| 07/24/2017 | 70.25 | 70.9 | 70 | 70.55 |
| 07/25/2017 | 70.95 | 71.6 | 69.85 | 69.85 |
| 07/26/2017 | 70.1 | 73.6 | 69.95 | 73.3 |
| 07/27/2017 | 73.5 | 75.15 | 73.25 | 73.9 |
| 07/28/2017 | 73.65 | 73.95 | 72.9 | 73.05 |
| 07/31/2017 | 73.8 | 74.65 | 73.4 | 73.6 |
| 08/01/2017 | 73.6 | 74.7 | 73.15 | 73.4 |
| 08/02/2017 | 73.9 | 73.9 | 73 | 73 |
| 08/03/2017 | 73.65 | 74.4 | 72.8 | 73.05 |
| 08/04/2017 | 73 | 73.3 | 72.6 | 72.9 |
| 08/07/2017 | 72.9 | 72.95 | 70.2 | 72.6 |
| 08/08/2017 | 73.1 | 73.2 | 71.75 | 71.95 |
| 08/09/2017 | 71.9 | 72.4 | 71.5 | 72.15 |
| 08/10/2017 | 72.15 | 72.3 | 71.3 | 71.4 |
| 08/11/2017 | 71.25 | 71.25 | 70.1 | 70.7 |
| 08/14/2017 | 70.6 | 71.95 | 70.6 | 71.65 |
| 08/16/2017 | 71.3 | 72 | 70.8 | 71.4 |
| 08/17/2017 | 71.1 | 72.25 | 71.1 | 71.7 |
| 08/18/2017 | 71.35 | 72 | 70.45 | 71.55 |
| 08/21/2017 | 71.4 | 71.8 | 70.7 | 71.35 |
| 08/22/2017 | 71 | 71.95 | 70.7 | 71.4 |
| 08/23/2017 | 71.35 | 72.15 | 70.95 | 71.35 |
| 08/24/2017 | 71.2 | 71.4 | 70.65 | 70.8 |
| 08/25/2017 | 70.75 | 71.3 | 70.35 | 70.55 |
| 08/28/2017 | 70.5 | 71 | 70.05 | 70.05 |
| 08/29/2017 | 70 | 70.1 | 69.05 | 69.95 |
| 08/30/2017 | 70 | 71.4 | 70 | 71.35 |
| 08/31/2017 | 71.3 | 72.5 | 71.3 | 72.4 |
| 09/01/2017 | 72.05 | 72.7 | 72.05 | 72.45 |
| 09/04/2017 | 71.9 | 72.85 | 71.9 | 72.5 |
| 09/05/2017 | 72.5 | 73.05 | 72.4 | 73 |
| 09/06/2017 | 72.6 | 73.55 | 72.55 | 73.35 |
| 09/07/2017 | 73.4 | 73.85 | 73.25 | 73.7 |
| 09/08/2017 | 73.35 | 73.55 | 73.3 | 73.55 |
| 09/11/2017 | 73.75 | 73.95 | 73.25 | 73.9 |
| 09/12/2017 | 73.4 | 73.5 | 72.55 | 73 |
| 09/13/2017 | 72.55 | 74.1 | 72.45 | 74 |
| 09/14/2017 | 73.95 | 74 | 73.25 | 74 |
| 09/15/2017 | 73.65 | 73.65 | 73 | 73.1 |
| 09/18/2017 | 73 | 73.65 | 73 | 73.45 |
| 09/19/2017 | 73.7 | 74.25 | 73.45 | 74 |
| 09/20/2017 | 73.55 | 74.65 | 73.55 | 74.25 |
| 09/21/2017 | 74.25 | 74.55 | 73.8 | 73.8 |
| 09/22/2017 | 73.8 | 74.65 | 73.8 | 74.6 |
| 09/25/2017 | 74.15 | 76.25 | 74.15 | 75.85 |
| 09/26/2017 | 75.55 | 76.25 | 75.25 | 75.4 |
| 09/27/2017 | 75.3 | 75.95 | 75.05 | 75.1 |
| 09/28/2017 | 75.5 | 75.55 | 73.85 | 75.2 |
| 09/29/2017 | 75.5 | 76.25 | 74.3 | 75.45 |
| 10/02/2017 | 75.9 | 76.6 | 75.4 | 76.5 |
| 10/03/2017 | 76.9 | 78 | 76.5 | 77.8 |
| 10/04/2017 | 77.45 | 78 | 76.75 | 77.9 |
| 10/05/2017 | 78 | 79.65 | 78 | 79.65 |
| 10/06/2017 | 79.25 | 79.55 | 78.4 | 79 |
| 10/09/2017 | 79.5 | 79.5 | 78.9 | 79.15 |
| 10/10/2017 | 79.1 | 79.1 | 78 | 78.4 |
| 10/11/2017 | 78.1 | 79.3 | 78.1 | 78.75 |
| 10/12/2017 | 78.95 | 80.95 | 78.35 | 80.55 |
| 10/13/2017 | 80.5 | 80.5 | 78.55 | 78.75 |
| 10/16/2017 | 79.15 | 79.15 | 78.25 | 79 |
| 10/17/2017 | 78.45 | 79 | 78.35 | 79 |
| 10/18/2017 | 79 | 79.25 | 78.35 | 78.45 |
| 10/19/2017 | 78.6 | 78.85 | 76.9 | 77.75 |
| 10/20/2017 | 77.55 | 77.95 | 76.85 | 77.85 |
| 10/23/2017 | 77.25 | 78.15 | 77.25 | 77.8 |
| 10/24/2017 | 77.35 | 78.65 | 77.15 | 78.05 |
| 10/25/2017 | 78.05 | 78.35 | 77.3 | 77.9 |
| 10/26/2017 | 77.9 | 78.9 | 77.35 | 78.3 |
| 10/27/2017 | 78.5 | 79.2 | 78.15 | 78.35 |
| 10/30/2017 | 78 | 78.4 | 77.7 | 78 |
| 10/31/2017 | 78.05 | 78.4 | 77.9 | 78.1 |
| 11/01/2017 | 78.15 | 80 | 78.15 | 78.95 |
| 11/02/2017 | 79 | 79.2 | 77.85 | 77.95 |
| 11/03/2017 | 78 | 79.35 | 77.9 | 79.2 |
| 11/06/2017 | 78.95 | 79 | 78.25 | 78.55 |
| 11/07/2017 | 78.8 | 78.85 | 78.15 | 78.25 |
| 11/08/2017 | 78.5 | 78.5 | 77.15 | 77.75 |
| 11/09/2017 | 77.75 | 77.75 | 70.25 | 72.05 |
| 11/10/2017 | 72.05 | 73.6 | 71.75 | 72.55 |
| 11/13/2017 | 72.1 | 74.45 | 71.75 | 73.8 |
| 11/14/2017 | 73.4 | 76.1 | 73.4 | 74.65 |
| 11/15/2017 | 75.3 | 75.3 | 73.8 | 74 |
| 11/16/2017 | 74.85 | 75.95 | 74.15 | 75.4 |
| 11/17/2017 | 75.7 | 75.7 | 74.2 | 75.05 |
| 11/20/2017 | 75.4 | 77.3 | 74.8 | 76.65 |
| 11/21/2017 | 77.2 | 77.6 | 76.05 | 77.5 |
| 11/22/2017 | 77.75 | 78.35 | 77.1 | 77.2 |
| 11/23/2017 | 77.25 | 77.25 | 76.35 | 76.35 |
| 11/24/2017 | 76.35 | 76.7 | 74.15 | 74.5 |
| 11/27/2017 | 74.9 | 76.45 | 74.7 | 75.65 |
| 11/28/2017 | 75.6 | 77.2 | 75.6 | 76.4 |
| 11/29/2017 | 76.7 | 77.4 | 76.45 | 76.55 |
| 11/30/2017 | 76.4 | 78 | 75.7 | 77.4 |
| 12/01/2017 | 77.95 | 79 | 76.05 | 78.05 |
| 12/04/2017 | 79.05 | 79.1 | 77.4 | 77.65 |
| 12/05/2017 | 77.65 | 78.4 | 77.3 | 78.4 |
| 12/06/2017 | 77.85 | 78.45 | 77.3 | 78.45 |
| 12/07/2017 | 78.05 | 79.95 | 78.05 | 79.55 |
| 12/08/2017 | 79.7 | 82.1 | 79.6 | 80.55 |
| 12/11/2017 | 80.8 | 81 | 79.85 | 80.35 |
| 12/12/2017 | 80.55 | 80.8 | 78.5 | 78.55 |
| 12/13/2017 | 79 | 79 | 77.3 | 77.35 |
| 12/14/2017 | 77.2 | 77.8 | 76.15 | 76.4 |
| 12/15/2017 | 76 | 76.5 | 75.45 | 75.8 |
| 12/18/2017 | 75.1 | 76.55 | 75 | 75.4 |
| 12/19/2017 | 75.65 | 76.2 | 75.05 | 75.05 |
| 12/20/2017 | 75.5 | 76.35 | 74.6 | 75.7 |
| 12/21/2017 | 75.3 | 75.75 | 74.2 | 74.6 |
| 12/22/2017 | 74.7 | 75.1 | 74.25 | 74.45 |
| 12/27/2017 | 74.65 | 75.6 | 74.45 | 74.65 |
| 12/28/2017 | 74.35 | 74.9 | 74.35 | 74.6 |
| 12/29/2017 | 74.95 | 74.95 | 73.65 | 74 |