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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 97.8298
CLOSE 97.9994
Low
LOW 69.05
High
HIGH 125
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 70.25 | 71.4 | 69.05 | 71.2 |
| 01/03/2019 | 70.8 | 71.95 | 69.3 | 70.8 |
| 01/04/2019 | 71.75 | 74.75 | 71.4 | 74.75 |
| 01/07/2019 | 75.5 | 75.8 | 73.65 | 74.2 |
| 01/08/2019 | 73.9 | 74.8 | 73.25 | 73.9 |
| 01/09/2019 | 74.7 | 75.8 | 73.85 | 74.35 |
| 01/10/2019 | 74.25 | 75.9 | 73.7 | 75.55 |
| 01/11/2019 | 76.25 | 76.25 | 74.9 | 74.9 |
| 01/14/2019 | 74.8 | 74.8 | 73.65 | 74.5 |
| 01/15/2019 | 74.6 | 75.8 | 74.55 | 75.7 |
| 01/16/2019 | 76 | 77.95 | 75.85 | 77.5 |
| 01/17/2019 | 77.35 | 78.1 | 77 | 78 |
| 01/18/2019 | 79.1 | 80.7 | 78.35 | 80.35 |
| 01/21/2019 | 80.5 | 80.6 | 79.6 | 80.2 |
| 01/22/2019 | 80.25 | 81.5 | 79.75 | 80.05 |
| 01/23/2019 | 79.8 | 81 | 78.7 | 79.65 |
| 01/24/2019 | 79.45 | 80.6 | 79.45 | 80.15 |
| 01/25/2019 | 80.35 | 81.1 | 80 | 80.4 |
| 01/28/2019 | 80 | 80.6 | 79.05 | 79.75 |
| 01/29/2019 | 79.65 | 81.75 | 79.5 | 81.75 |
| 01/30/2019 | 81.95 | 83.5 | 80.5 | 81.3 |
| 01/31/2019 | 81.6 | 82 | 79.4 | 79.95 |
| 02/01/2019 | 81.05 | 83.35 | 80.95 | 82.1 |
| 02/04/2019 | 82.35 | 82.8 | 81 | 82.2 |
| 02/05/2019 | 82.25 | 84.1 | 81.8 | 84.05 |
| 02/06/2019 | 84.05 | 84.3 | 83.3 | 83.95 |
| 02/07/2019 | 84.05 | 85.5 | 83.8 | 85.1 |
| 02/08/2019 | 84.7 | 85.15 | 84.1 | 84.65 |
| 02/11/2019 | 84.75 | 85.65 | 84.7 | 85 |
| 02/12/2019 | 85.4 | 86.65 | 83.85 | 84.6 |
| 02/13/2019 | 84.7 | 85.65 | 84.55 | 85 |
| 02/14/2019 | 85.45 | 85.9 | 84.8 | 84.8 |
| 02/15/2019 | 84.6 | 85.6 | 84 | 85.2 |
| 02/18/2019 | 85.1 | 86.25 | 84.6 | 85.45 |
| 02/19/2019 | 85.45 | 85.7 | 83.45 | 84.4 |
| 02/20/2019 | 84.7 | 85.25 | 84.25 | 84.6 |
| 02/21/2019 | 85.25 | 86.35 | 84.8 | 85.3 |
| 02/22/2019 | 85.4 | 85.7 | 84.1 | 85.1 |
| 02/25/2019 | 85.15 | 85.85 | 84.55 | 84.6 |
| 02/26/2019 | 84.4 | 86.45 | 84.4 | 86.15 |
| 02/27/2019 | 85.8 | 86.9 | 85.35 | 85.75 |
| 02/28/2019 | 85.6 | 86.4 | 84.95 | 86.25 |
| 03/01/2019 | 86.75 | 87.6 | 86.25 | 87.6 |
| 03/04/2019 | 87.7 | 88.35 | 87.05 | 87.25 |
| 03/05/2019 | 87.05 | 87.4 | 86.05 | 86.9 |
| 03/06/2019 | 86.95 | 87.15 | 86.35 | 86.85 |
| 03/07/2019 | 87 | 87.8 | 86.35 | 86.85 |
| 03/08/2019 | 86.4 | 87.2 | 86.2 | 86.75 |
| 03/11/2019 | 87.2 | 87.2 | 86.2 | 86.75 |
| 03/12/2019 | 87 | 88.2 | 86.9 | 87.8 |
| 03/13/2019 | 87.6 | 88.15 | 86.65 | 86.65 |
| 03/14/2019 | 86.65 | 87.85 | 82.9 | 85.8 |
| 03/15/2019 | 86.35 | 86.35 | 83.8 | 85.4 |
| 03/18/2019 | 85.35 | 86.8 | 85.05 | 86.65 |
| 03/19/2019 | 86.7 | 88.05 | 86.6 | 87.85 |
| 03/20/2019 | 87.95 | 89.95 | 87.8 | 88.1 |
| 03/21/2019 | 88.1 | 88.85 | 87.2 | 88.65 |
| 03/22/2019 | 89.5 | 89.8 | 88.65 | 88.9 |
| 03/25/2019 | 88.8 | 89.2 | 88.35 | 88.55 |
| 03/26/2019 | 88.5 | 89.5 | 87.75 | 89.35 |
| 03/27/2019 | 88.65 | 89.75 | 87.35 | 88.6 |
| 03/28/2019 | 88.7 | 89.75 | 88.4 | 89.75 |
| 03/29/2019 | 89.85 | 90 | 88.95 | 89.7 |
| 04/01/2019 | 90 | 91.3 | 89.85 | 90.55 |
| 04/02/2019 | 90.8 | 91.6 | 90.3 | 91.6 |
| 04/03/2019 | 91.6 | 92.75 | 91.4 | 92.75 |
| 04/04/2019 | 92.65 | 92.85 | 91.45 | 92 |
| 04/05/2019 | 92.75 | 93.05 | 91.7 | 92 |
| 04/08/2019 | 92 | 92.3 | 91.1 | 91.65 |
| 04/09/2019 | 91.6 | 92.6 | 91.25 | 91.5 |
| 04/10/2019 | 91.8 | 91.85 | 90.9 | 91 |
| 04/11/2019 | 91 | 92.3 | 90.4 | 91 |
| 04/12/2019 | 91 | 91.8 | 90.4 | 90.9 |
| 04/15/2019 | 90.65 | 91.45 | 90.1 | 91.45 |
| 04/16/2019 | 90.8 | 91.45 | 90.15 | 91 |
| 04/17/2019 | 90.9 | 90.9 | 87.6 | 87.65 |
| 04/18/2019 | 88 | 88.15 | 86.85 | 86.85 |
| 04/23/2019 | 86.85 | 87.85 | 85.85 | 87.8 |
| 04/24/2019 | 86.85 | 87.6 | 84.85 | 85.75 |
| 04/25/2019 | 85.5 | 86.1 | 84.65 | 85.15 |
| 04/26/2019 | 85.15 | 86 | 84.95 | 85.7 |
| 04/29/2019 | 85.5 | 87.1 | 85.5 | 87.1 |
| 04/30/2019 | 87.3 | 87.8 | 86.8 | 87.1 |
| 05/02/2019 | 88.1 | 88.7 | 86.25 | 87.1 |
| 05/03/2019 | 87.35 | 88.7 | 87 | 88.65 |
| 05/06/2019 | 88.05 | 88.15 | 86.85 | 87.4 |
| 05/07/2019 | 87.45 | 91 | 87.45 | 89.5 |
| 05/08/2019 | 89.5 | 90.05 | 88.65 | 89.9 |
| 05/09/2019 | 90.8 | 90.85 | 89.3 | 90 |
| 05/10/2019 | 90 | 91.6 | 90 | 91.1 |
| 05/13/2019 | 91.8 | 91.95 | 91.1 | 91.5 |
| 05/14/2019 | 91.7 | 94.15 | 91.5 | 94.15 |
| 05/15/2019 | 94 | 95.95 | 93.5 | 95.55 |
| 05/16/2019 | 95.55 | 97.45 | 95.05 | 97.45 |
| 05/17/2019 | 97.65 | 98 | 96.05 | 97.4 |
| 05/20/2019 | 96.7 | 97.35 | 95.9 | 97 |
| 05/21/2019 | 96.45 | 97.9 | 96.05 | 96.45 |
| 05/22/2019 | 95.9 | 97.85 | 95.9 | 97.5 |
| 05/23/2019 | 97.25 | 97.5 | 96 | 96.85 |
| 05/24/2019 | 96.85 | 97.55 | 95.75 | 96.1 |
| 05/27/2019 | 95.75 | 96.55 | 95.6 | 95.85 |
| 05/28/2019 | 95.5 | 96 | 93.65 | 94.35 |
| 05/29/2019 | 93.3 | 94.1 | 92.55 | 93.45 |
| 05/30/2019 | 93 | 94 | 93 | 93.95 |
| 05/31/2019 | 93.5 | 93.5 | 90.45 | 91.55 |
| 06/03/2019 | 92.35 | 95.3 | 92 | 95.3 |
| 06/04/2019 | 94.35 | 96.95 | 93.35 | 96.65 |
| 06/05/2019 | 96.95 | 97.6 | 95.8 | 97.3 |
| 06/06/2019 | 97.15 | 99.25 | 97 | 98.5 |
| 06/07/2019 | 98.8 | 101.9 | 98 | 101.1 |
| 06/10/2019 | 101.7 | 102 | 100.5 | 102 |
| 06/11/2019 | 97.65 | 99.75 | 95.6 | 98.5 |
| 06/12/2019 | 98.4 | 99.9 | 97.15 | 99.25 |
| 06/13/2019 | 99.15 | 102.7 | 98.9 | 102.7 |
| 06/14/2019 | 102.7 | 104.8 | 102.3 | 103.5 |
| 06/17/2019 | 104.4 | 105.5 | 103.6 | 105.1 |
| 06/18/2019 | 105.3 | 107.4 | 103.8 | 107.2 |
| 06/19/2019 | 106.9 | 107.2 | 103.8 | 104.4 |
| 06/20/2019 | 105 | 106.5 | 104.6 | 105 |
| 06/21/2019 | 105.3 | 105.5 | 102.2 | 102.5 |
| 06/24/2019 | 102.5 | 104.1 | 102.5 | 103.3 |
| 06/25/2019 | 103.6 | 103.6 | 102 | 102 |
| 06/26/2019 | 101.7 | 102 | 100.8 | 101.5 |
| 06/27/2019 | 101.5 | 102.2 | 101.1 | 101.9 |
| 06/28/2019 | 101 | 102.8 | 100.9 | 102.1 |
| 07/01/2019 | 103.9 | 104 | 101.6 | 102.9 |
| 07/02/2019 | 103 | 103.3 | 102.2 | 102.6 |
| 07/03/2019 | 102.9 | 105.8 | 102.5 | 105.3 |
| 07/04/2019 | 105.9 | 106.4 | 103.7 | 104 |
| 07/05/2019 | 103.7 | 104.8 | 102.1 | 103 |
| 07/08/2019 | 103.3 | 103.9 | 102.6 | 103.9 |
| 07/09/2019 | 103.1 | 103.9 | 102.5 | 102.8 |
| 07/10/2019 | 102.7 | 103.6 | 102 | 102.7 |
| 07/11/2019 | 102.7 | 104.6 | 102.7 | 103.2 |
| 07/12/2019 | 103.1 | 103.9 | 102.3 | 102.7 |
| 07/15/2019 | 102.5 | 103.6 | 102.4 | 103 |
| 07/16/2019 | 103.7 | 103.7 | 101.8 | 101.8 |
| 07/17/2019 | 101.9 | 102.5 | 101 | 101.9 |
| 07/18/2019 | 101.1 | 102.9 | 101.1 | 102.5 |
| 07/19/2019 | 102.6 | 103.1 | 100.8 | 101.3 |
| 07/22/2019 | 101.2 | 102.7 | 101.2 | 102.7 |
| 07/23/2019 | 102.7 | 103.1 | 101.6 | 102 |
| 07/24/2019 | 102 | 103.2 | 101.3 | 101.4 |
| 07/25/2019 | 101.4 | 102.6 | 100.8 | 101 |
| 07/26/2019 | 101 | 102.2 | 100.7 | 101.9 |
| 07/29/2019 | 102.2 | 103.2 | 101.4 | 102.4 |
| 07/30/2019 | 102 | 102.8 | 99.3 | 101.3 |
| 07/31/2019 | 101 | 105.3 | 100.4 | 105 |
| 08/01/2019 | 105 | 108 | 104.8 | 108 |
| 08/02/2019 | 106.4 | 108.6 | 105.9 | 106.3 |
| 08/05/2019 | 103.5 | 104.5 | 102.4 | 103.9 |
| 08/06/2019 | 103.2 | 105.8 | 103.2 | 104.9 |
| 08/07/2019 | 105.6 | 106.7 | 104.9 | 106.3 |
| 08/08/2019 | 106.4 | 107.8 | 106.1 | 107.7 |
| 08/09/2019 | 106.7 | 108.1 | 106.5 | 106.5 |
| 08/12/2019 | 107.1 | 108.1 | 105.6 | 105.9 |
| 08/13/2019 | 105.8 | 106 | 103.9 | 105.7 |
| 08/14/2019 | 106 | 106.3 | 103.5 | 104.1 |
| 08/16/2019 | 104.1 | 106.5 | 103.9 | 106 |
| 08/19/2019 | 106.8 | 108.4 | 106.4 | 108.3 |
| 08/20/2019 | 108.3 | 109.5 | 107.5 | 108.1 |
| 08/21/2019 | 108.6 | 109.8 | 108.5 | 109.8 |
| 08/22/2019 | 109.8 | 110.4 | 108.5 | 109 |
| 08/23/2019 | 109.7 | 109.7 | 105.8 | 105.8 |
| 08/26/2019 | 105.6 | 107.1 | 104.6 | 107 |
| 08/27/2019 | 108 | 108 | 106.7 | 107.7 |
| 08/28/2019 | 107.2 | 107.2 | 105.9 | 106.5 |
| 08/29/2019 | 106.4 | 108.2 | 106.4 | 107.6 |
| 08/30/2019 | 107.8 | 108.9 | 107.1 | 107.7 |
| 09/02/2019 | 107.9 | 109.7 | 107 | 109.7 |
| 09/03/2019 | 109.6 | 110.1 | 108.4 | 109.5 |
| 09/04/2019 | 110.2 | 111 | 108.1 | 108.9 |
| 09/05/2019 | 109.1 | 109.5 | 105.5 | 107 |
| 09/06/2019 | 106.7 | 106.7 | 105 | 106.2 |
| 09/09/2019 | 106.1 | 106.1 | 103.2 | 104.3 |
| 09/10/2019 | 104.5 | 104.5 | 100.7 | 101 |
| 09/11/2019 | 101 | 103.1 | 100.9 | 102.3 |
| 09/12/2019 | 103.1 | 104.6 | 102.1 | 103.8 |
| 09/13/2019 | 104.7 | 104.7 | 101.5 | 102.4 |
| 09/16/2019 | 101.5 | 102.4 | 100.8 | 101.5 |
| 09/17/2019 | 102.3 | 103.5 | 101.4 | 102.6 |
| 09/18/2019 | 103.3 | 104.6 | 102.9 | 103.9 |
| 09/19/2019 | 104.4 | 106 | 104 | 106 |
| 09/20/2019 | 106 | 106 | 103.9 | 104.8 |
| 09/23/2019 | 104.7 | 105.2 | 104 | 104.4 |
| 09/24/2019 | 105.2 | 107.5 | 104.5 | 106.8 |
| 09/25/2019 | 106.8 | 106.8 | 103.5 | 104.9 |
| 09/26/2019 | 104.3 | 106.3 | 104.3 | 106.1 |
| 09/27/2019 | 106.2 | 106.6 | 105.1 | 105.5 |
| 09/30/2019 | 106.3 | 106.7 | 105 | 106.7 |
| 10/01/2019 | 106.7 | 107.7 | 105.3 | 105.4 |
| 10/02/2019 | 105 | 105.2 | 101.5 | 101.5 |
| 10/03/2019 | 101.6 | 105 | 101.5 | 103.8 |
| 10/04/2019 | 104 | 107 | 103.8 | 106.7 |
| 10/07/2019 | 106.9 | 108.2 | 105.1 | 106 |
| 10/08/2019 | 105.6 | 106.1 | 99.9 | 99.9 |
| 10/09/2019 | 100.1 | 101 | 99.35 | 100.2 |
| 10/10/2019 | 100.9 | 100.9 | 98.15 | 99.3 |
| 10/11/2019 | 99.15 | 100.2 | 98.15 | 99.25 |
| 10/14/2019 | 98.55 | 99.8 | 98.2 | 99.55 |
| 10/15/2019 | 99.55 | 100.6 | 99.55 | 99.75 |
| 10/16/2019 | 100.1 | 100.5 | 98.8 | 100.1 |
| 10/17/2019 | 100.3 | 101.2 | 100 | 100 |
| 10/18/2019 | 100.4 | 100.9 | 99.55 | 99.55 |
| 10/21/2019 | 99.8 | 99.8 | 96.8 | 96.95 |
| 10/22/2019 | 96.6 | 99.6 | 96.6 | 97.7 |
| 10/23/2019 | 97.3 | 97.75 | 96.05 | 96.6 |
| 10/24/2019 | 96.6 | 97.9 | 96.3 | 97.65 |
| 10/25/2019 | 97.9 | 97.9 | 96.85 | 97.05 |
| 10/28/2019 | 97.35 | 97.9 | 96.45 | 97.35 |
| 10/29/2019 | 97.35 | 99.15 | 96.8 | 98.55 |
| 10/30/2019 | 98.5 | 101.1 | 97.9 | 100.9 |
| 10/31/2019 | 101 | 102 | 99.35 | 101 |
| 11/01/2019 | 101 | 101.6 | 100.2 | 101.1 |
| 11/04/2019 | 100.4 | 101.5 | 99.8 | 100.9 |
| 11/05/2019 | 99.85 | 101.2 | 99.6 | 100.3 |
| 11/06/2019 | 100.3 | 104.5 | 100.3 | 104.3 |
| 11/07/2019 | 104.3 | 105 | 102.9 | 103.9 |
| 11/08/2019 | 104 | 105 | 101.3 | 104.6 |
| 11/11/2019 | 103.7 | 104.9 | 103.2 | 103.5 |
| 11/12/2019 | 103.1 | 104.1 | 102.6 | 103.6 |
| 11/13/2019 | 103.1 | 106.6 | 103.1 | 106.6 |
| 11/14/2019 | 107.3 | 113.4 | 107.3 | 109.1 |
| 11/15/2019 | 109.1 | 111 | 108.8 | 110.7 |
| 11/18/2019 | 111.3 | 113.7 | 110.9 | 112.1 |
| 11/19/2019 | 111.6 | 114.5 | 111.5 | 114.5 |
| 11/20/2019 | 114.5 | 115.5 | 113.7 | 113.9 |
| 11/21/2019 | 113.5 | 115.4 | 112.8 | 115.4 |
| 11/22/2019 | 115.8 | 119.4 | 115.7 | 119.1 |
| 11/25/2019 | 120.5 | 120.6 | 118.4 | 119.1 |
| 11/26/2019 | 119 | 121.3 | 117.7 | 120.4 |
| 11/27/2019 | 119.8 | 120.9 | 119.1 | 119.8 |
| 11/28/2019 | 120.3 | 120.9 | 119.4 | 120.1 |
| 11/29/2019 | 120.1 | 122.1 | 120.1 | 121.3 |
| 12/02/2019 | 121.5 | 121.8 | 118.3 | 118.3 |
| 12/03/2019 | 118.2 | 122.3 | 117.1 | 121.6 |
| 12/04/2019 | 121.5 | 123.4 | 121.3 | 122.7 |
| 12/05/2019 | 122.9 | 124.2 | 122.5 | 124 |
| 12/06/2019 | 124.6 | 125 | 123.4 | 123.8 |
| 12/09/2019 | 123.7 | 123.8 | 121.4 | 122 |
| 12/10/2019 | 122.1 | 122.2 | 120.3 | 122 |
| 12/11/2019 | 121.9 | 122.2 | 120.6 | 121 |
| 12/12/2019 | 121.1 | 121.4 | 119.7 | 120 |
| 12/13/2019 | 120.6 | 121.6 | 115.9 | 116 |
| 12/16/2019 | 115.6 | 118.1 | 114.5 | 117.7 |
| 12/17/2019 | 117.7 | 118.1 | 116.6 | 117 |
| 12/18/2019 | 116.5 | 117.3 | 116.1 | 116.7 |
| 12/19/2019 | 116 | 117.7 | 116 | 117.6 |
| 12/20/2019 | 119.7 | 119.7 | 115.3 | 118.2 |
| 12/23/2019 | 118.2 | 119.6 | 117.3 | 117.5 |
| 12/27/2019 | 113 | 116.4 | 110 | 116 |
| 12/30/2019 | 116 | 116.7 | 115.3 | 115.4 |