Diasorin

DIAS
🏛️ Royaume-Uni →
73.76
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 131.75 132.35 130.95 132.32 0.0M
2022-12-29 127.80 131.50 127.40 130.85 0.0M
2022-12-28 127.30 128.40 127.05 127.47 0.0M
2022-12-23 127.00 127.70 126.85 127.62 0.0M
2022-12-22 128.45 129.60 125.60 126.65 0.0M
2022-12-21 125.15 127.65 125.15 126.80 0.0M
2022-12-20 127.40 127.55 124.00 124.25 0.0M
2022-12-19 130.10 130.50 127.70 128.82 0.0M
2022-12-16 133.25 133.30 128.00 128.20 0.0M
2022-12-15 138.50 138.75 134.20 135.53 0.0M
2022-12-14 135.45 140.43 135.45 140.43 0.0M
2022-12-13 133.35 137.95 131.90 136.78 0.0M
2022-12-12 129.95 134.10 129.85 133.60 0.0M
2022-12-09 129.25 131.30 129.25 130.40 0.0M
2022-12-08 130.05 130.05 126.15 129.95 0.0M
2022-12-07 127.65 130.50 127.30 130.25 0.0M
2022-12-06 132.55 132.55 128.00 128.35 0.0M
2022-12-05 133.40 134.15 132.40 132.57 0.0M
2022-12-02 132.30 135.00 131.50 133.03 0.0M
2022-12-01 129.30 12,695.00 129.30 131.32 0.0M
2022-11-30 130.25 130.25 127.40 127.97 0.0M
2022-11-29 131.70 131.70 128.20 129.50 0.0M
2022-11-28 131.70 132.20 130.05 131.55 0.0M
2022-11-25 131.75 133.35 131.30 131.55 0.1M
2022-11-24 131.40 133.30 131.10 133.30 0.0M
2022-11-23 131.80 133.00 131.60 132.25 0.0M
2022-11-22 132.55 132.80 130.10 132.43 0.0M
2022-11-21 130.90 133.45 129.65 132.22 0.0M
2022-11-18 130.10 132.05 129.30 131.12 0.0M
2022-11-17 133.45 133.60 130.30 131.65 0.0M
2022-11-16 135.85 135.85 131.95 132.57 0.0M
2022-11-15 135.95 136.00 133.00 135.25 0.0M
2022-11-14 138.10 139.20 134.20 134.47 0.0M
2022-11-11 137.60 138.25 135.40 138.12 0.0M
2022-11-10 132.55 138.00 129.00 136.65 0.0M
2022-11-09 130.40 133.35 129.75 133.30 0.0M
2022-11-08 129.15 132.15 128.65 132.15 0.0M
2022-11-07 128.75 130.20 127.60 129.78 0.0M
2022-11-04 127.35 130.75 126.60 128.80 0.0M
2022-11-03 128.05 128.80 125.60 127.20 0.0M
2022-11-02 130.50 131.75 128.85 129.78 0.0M
2022-11-01 133.60 134.65 129.90 130.35 0.0M
2022-10-31 130.80 135.20 128.35 133.03 0.0M
2022-10-28 123.35 131.25 122.85 129.57 0.0M
2022-10-27 135.75 136.45 123.30 126.22 0.0M
2022-10-26 135.85 137.15 133.65 135.68 0.0M
2022-10-25 131.70 136.60 131.70 136.60 0.0M
2022-10-24 131.00 134.20 130.25 131.90 0.0M
2022-10-21 128.50 131.70 128.50 130.32 0.0M
2022-10-20 124.80 129.60 124.00 128.90 0.0M
2022-10-19 128.25 128.25 125.15 126.30 0.0M
2022-10-18 124.10 129.65 124.10 128.85 0.0M
2022-10-17 119.55 124.05 118.45 122.65 0.0M
2022-10-14 114.95 121.10 114.40 119.70 0.0M
2022-10-13 112.00 112.85 108.70 112.70 0.0M
2022-10-12 115.60 115.60 112.75 112.75 0.0M
2022-10-11 114.65 117.00 113.15 115.55 0.0M
2022-10-10 114.95 115.85 113.50 115.25 0.0M
2022-10-07 116.85 119.00 116.15 117.03 0.0M
2022-10-06 117.15 118.50 115.90 117.40 0.0M
2022-10-05 118.70 119.80 115.62 115.62 0.0M
2022-10-04 114.90 118.35 114.00 118.35 0.0M
2022-10-03 113.65 114.30 111.50 114.20 0.0M
2022-09-30 111.90 114.85 111.60 114.72 0.0M
2022-09-29 113.90 114.35 110.15 111.95 0.0M
2022-09-28 115.65 115.65 112.90 114.15 0.0M
2022-09-27 116.65 117.80 114.50 115.33 0.0M
2022-09-26 115.90 117.60 114.75 116.58 0.0M
2022-09-23 119.90 120.40 114.90 115.42 0.0M
2022-09-22 125.15 125.50 118.35 119.60 0.0M
2022-09-21 124.90 128.75 123.80 128.40 0.0M
2022-09-20 126.10 126.35 124.05 124.78 0.0M
2022-09-16 127.50 128.70 126.55 127.35 0.0M
2022-09-15 132.35 132.95 129.35 129.35 0.0M
2022-09-14 133.50 135.10 131.80 132.40 0.0M
2022-09-13 137.80 137.80 133.80 133.95 0.0M
2022-09-12 135.35 136.35 135.35 136.15 0.0M
2022-09-09 133.25 135.25 132.70 134.93 0.0M
2022-09-08 131.55 133.50 129.60 132.90 0.0M
2022-09-07 133.10 133.15 130.15 130.40 0.0M
2022-09-06 134.15 135.10 132.10 133.85 0.0M
2022-09-05 131.35 133.15 131.20 133.03 0.0M
2022-09-02 131.75 134.80 131.10 134.10 0.0M
2022-09-01 130.25 132.60 127.30 130.30 0.0M
2022-08-31 132.60 133.20 130.65 132.57 0.0M
2022-08-30 131.20 133.60 131.15 132.25 0.0M
2022-08-26 136.95 136.95 132.65 133.32 0.0M
2022-08-25 135.95 137.40 134.60 136.75 0.0M
2022-08-24 132.25 136.30 132.20 136.30 0.0M
2022-08-23 135.30 135.30 132.60 133.65 0.0M
2022-08-22 136.30 138.10 134.45 137.07 0.0M
2022-08-19 137.85 137.85 135.80 136.10 0.0M
2022-08-18 136.45 136.60 135.25 136.55 0.0M
2022-08-17 138.10 138.10 136.93 136.93 0.0M
2022-08-16 139.00 139.90 137.95 138.03 0.0M
2022-08-12 138.75 140.55 138.45 140.22 0.0M
2022-08-11 136.65 140.00 136.65 139.95 0.0M
2022-08-10 134.55 137.88 133.95 137.62 0.0M
2022-08-09 138.10 138.10 136.00 136.85 0.0M
2022-08-08 133.70 137.78 133.40 137.78 0.0M
2022-08-05 141.50 143.80 135.12 135.12 0.0M
2022-08-04 134.95 141.60 134.95 141.60 0.0M
2022-08-03 132.15 138.65 130.15 133.78 0.0M
2022-08-02 134.60 134.65 130.45 133.50 0.0M
2022-08-01 135.55 136.35 133.55 135.70 0.0M
2022-07-29 135.25 136.68 135.25 136.68 0.0M
2022-07-28 130.80 134.50 130.60 133.68 0.0M
2022-07-27 131.65 132.75 129.80 130.45 0.0M
2022-07-26 136.55 136.55 133.35 133.80 0.0M
2022-07-25 139.28 140.25 136.60 137.72 0.0M
2022-07-22 140.05 142.50 138.95 142.18 0.0M
2022-07-21 134.07 140.40 131.40 139.32 0.0M
2022-07-20 132.30 135.30 132.10 133.50 0.0M
2022-07-19 131.25 132.85 129.40 131.90 0.0M
2022-07-18 133.15 133.15 131.75 131.75 0.0M
2022-07-15 131.80 131.80 130.82 131.43 0.0M
2022-07-14 131.40 132.65 128.88 128.88 0.0M
2022-07-13 130.00 132.20 128.10 131.38 0.0M
2022-07-12 135.00 136.90 130.05 130.05 0.0M
2022-07-11 135.25 136.75 133.95 135.88 0.0M
2022-07-08 136.30 137.25 133.80 136.07 0.0M
2022-07-07 132.95 135.20 132.30 133.88 0.0M
2022-07-06 130.85 134.65 130.70 134.30 0.0M
2022-07-05 131.00 133.50 129.30 132.55 0.0M
2022-07-04 127.60 131.60 127.35 130.35 0.0M
2022-07-01 124.60 127.10 124.60 126.00 0.0M
2022-06-30 124.20 126.45 124.20 125.60 0.0M
2022-06-29 124.55 125.50 123.35 125.10 0.0M
2022-06-28 127.00 128.05 125.62 126.95 0.0M
2022-06-27 126.45 128.45 126.20 128.45 0.0M
2022-06-24 124.45 129.00 123.30 128.70 0.0M
2022-06-23 116.55 126.20 115.60 125.05 0.0M
2022-06-22 116.75 118.17 114.30 118.17 0.0M
2022-06-21 117.35 117.45 116.92 116.92 0.0M
2022-06-20 119.25 119.50 116.70 116.88 0.0M
2022-06-17 115.00 119.90 115.00 119.08 0.0M
2022-06-16 114.75 115.50 113.00 115.45 0.0M
2022-06-15 114.90 116.90 114.90 116.35 0.0M
2022-06-14 115.00 115.00 112.10 113.08 0.0M
2022-06-13 114.00 116.85 114.00 116.35 0.0M
2022-06-10 119.80 119.85 116.45 116.45 0.0M
2022-06-09 120.80 121.25 118.75 119.58 0.0M
2022-06-08 121.85 122.80 121.10 122.80 0.0M
2022-06-07 121.15 122.55 119.80 122.00 0.0M
2022-06-06 123.25 123.25 121.55 122.60 0.0M
2022-06-01 122.30 123.00 120.20 121.67 0.0M
2022-05-31 121.65 124.50 121.33 122.92 0.0M
2022-05-30 122.20 124.30 122.20 123.35 0.0M
2022-05-27 117.10 121.28 116.85 121.28 0.0M
2022-05-26 116.25 117.35 115.35 116.85 0.0M
2022-05-25 115.05 116.28 114.10 116.28 0.0M
2022-05-24 115.90 117.50 115.10 116.55 0.0M
2022-05-23 120.40 121.50 115.80 116.35 0.0M
2022-05-20 118.50 121.00 117.65 119.42 0.0M
2022-05-19 114.10 118.40 112.50 117.67 0.0M
2022-05-18 118.40 118.60 114.55 115.72 0.0M
2022-05-17 120.00 120.80 118.20 119.15 0.0M
2022-05-16 118.00 121.95 117.50 120.12 0.0M
2022-05-13 112.70 119.60 112.70 119.42 0.0M
2022-05-12 113.00 113.00 106.25 112.08 0.1M
2022-05-11 112.25 113.95 110.50 113.90 0.0M
2022-05-10 115.60 115.85 111.50 111.50 0.0M
2022-05-09 122.30 122.40 114.55 116.25 0.0M
2022-05-06 119.95 122.05 115.60 120.50 0.1M
2022-05-05 121.05 123.10 118.05 118.35 0.0M
2022-05-04 124.05 124.05 118.85 119.45 0.0M
2022-05-03 124.50 126.60 122.05 122.92 0.0M
2022-04-29 124.15 126.40 123.30 125.30 0.0M
2022-04-28 120.40 125.60 120.15 124.53 0.0M
2022-04-27 120.70 123.90 119.65 120.65 0.0M
2022-04-26 125.10 125.10 121.20 122.30 0.0M
2022-04-25 124.35 126.05 122.15 125.45 0.0M
2022-04-22 128.90 129.20 126.45 126.62 0.0M
2022-04-21 132.05 132.80 129.50 130.82 0.0M
2022-04-20 134.70 134.70 131.20 132.43 0.0M
2022-04-19 132.80 134.20 128.25 133.78 0.0M
2022-04-14 134.40 136.85 133.90 134.12 0.0M
2022-04-13 135.75 136.45 133.75 134.30 0.0M
2022-04-12 137.25 137.25 132.30 133.85 0.0M
2022-04-11 140.00 141.45 138.30 138.35 0.0M
2022-04-08 143.90 143.90 138.20 140.07 0.0M
2022-04-07 145.55 146.50 141.25 142.65 0.0M
2022-04-06 148.45 149.80 144.90 146.40 0.0M
2022-04-05 146.05 150.15 145.85 147.40 0.1M
2022-04-04 146.25 147.50 144.50 145.88 0.0M
2022-04-01 142.00 146.00 140.60 144.55 0.0M
2022-03-31 142.95 143.40 141.20 142.22 0.0M
2022-03-30 139.85 142.20 138.35 142.20 0.0M
2022-03-29 131.50 142.05 131.50 139.80 0.0M
2022-03-28 129.60 132.00 128.45 131.03 0.0M
2022-03-25 129.75 132.50 128.05 128.12 0.0M
2022-03-24 130.40 131.05 129.00 130.30 0.0M
2022-03-23 133.90 135.25 129.90 130.53 0.0M
2022-03-22 132.40 132.65 129.65 132.20 0.0M
2022-03-21 136.80 136.80 132.20 133.28 0.0M
2022-03-18 137.65 138.15 135.40 137.90 0.0M
2022-03-17 138.10 140.00 133.75 137.30 0.0M
2022-03-16 127.00 128.25 125.90 127.30 0.0M
2022-03-15 126.90 126.95 123.80 124.55 0.0M
2022-03-14 122.85 127.80 121.00 127.00 0.0M
2022-03-11 121.90 122.40 117.10 121.35 0.0M
2022-03-10 126.45 126.90 120.60 121.08 0.0M
2022-03-09 125.55 125.70 121.75 124.55 0.0M
2022-03-08 127.10 128.05 121.10 123.22 0.0M
2022-03-07 125.00 129.70 123.55 128.07 0.0M
2022-03-04 130.05 130.05 125.05 125.08 0.0M
2022-03-03 129.60 131.95 129.00 129.12 0.0M
2022-03-02 130.30 133.15 127.95 129.88 0.0M
2022-03-01 134.25 134.50 127.80 133.40 0.0M
2022-02-28 129.25 134.20 129.00 133.28 0.0M
2022-02-25 130.20 130.45 126.00 127.58 0.0M
2022-02-24 120.15 129.80 119.55 129.75 0.0M
2022-02-23 121.00 126.75 120.65 126.45 0.0M
2022-02-22 116.20 122.20 116.20 121.20 0.0M
2022-02-21 117.95 119.00 115.70 116.78 0.0M
2022-02-18 120.10 120.55 117.75 118.97 0.0M
2022-02-17 122.40 124.45 120.70 120.88 0.0M
2022-02-16 122.50 123.45 120.80 121.85 0.0M
2022-02-15 119.75 122.30 119.75 121.95 0.0M
2022-02-14 121.67 121.67 118.05 120.30 0.0M
2022-02-11 125.35 125.35 122.25 124.35 0.0M
2022-02-10 126.65 128.05 125.00 126.53 0.0M
2022-02-09 126.00 128.30 125.85 127.00 0.0M
2022-02-08 126.90 127.40 123.35 124.12 0.0M
2022-02-07 132.10 132.10 125.95 126.55 0.0M
2022-02-04 133.80 134.85 131.55 132.45 0.0M
2022-02-03 138.15 139.50 132.75 132.75 0.0M
2022-02-02 137.85 139.65 137.55 138.55 0.0M
2022-02-01 137.40 139.50 136.60 137.45 0.0M
2022-01-31 136.00 137.25 135.35 136.38 0.0M
2022-01-28 134.90 135.65 133.40 134.43 0.0M
2022-01-27 133.10 135.50 131.50 135.28 0.0M
2022-01-26 134.45 136.25 133.40 135.80 0.0M
2022-01-25 134.10 135.45 131.10 133.85 0.0M
2022-01-24 141.70 142.50 133.80 135.78 0.0M
2022-01-21 145.90 146.20 141.65 142.75 0.0M
2022-01-20 144.90 147.75 144.30 146.93 0.0M
2022-01-19 142.45 146.85 140.45 146.35 0.0M
2022-01-18 148.05 148.05 143.75 144.60 0.0M
2022-01-17 145.70 149.85 144.40 149.65 0.0M
2022-01-14 147.45 149.05 145.50 145.65 0.0M
2022-01-13 154.65 154.65 147.35 147.75 0.0M
2022-01-12 151.90 156.30 150.70 155.75 0.0M
2022-01-11 149.95 153.00 148.30 150.45 0.0M
2022-01-10 155.80 155.80 148.05 148.07 0.0M
2022-01-07 155.80 157.50 154.45 154.70 0.0M
2022-01-06 158.40 159.80 155.00 156.07 0.0M
2022-01-05 158.20 161.50 158.20 161.35 0.0M
2022-01-04 163.85 163.85 159.00 160.45 0.0M