DiaSorin SPA (34D)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.25 | 3.20512820513 | 101.4 | 107.05 | 101.1 | 84 | 104.37511848 | DE |
| 4 | 4.89 | 4.90176423416 | 99.76 | 107.05 | 99.16 | 57 | 102.43831601 | DE |
| 12 | 5.01 | 5.02810116419 | 99.64 | 112 | 98.88 | 72 | 104.54704771 | DE |
| 26 | 2.05 | 1.99805068226 | 102.6 | 112 | 98.2 | 90 | 103.66498616 | DE |
| 52 | 19.03 | 22.2261153936 | 85.62 | 112 | 83.44 | 91 | 98.73422275 | DE |
| 156 | 7.95 | 8.22130299897 | 96.7 | 112 | 81.66 | 115 | 94.02408805 | DE |
| 260 | 7.95 | 8.22130299897 | 96.7 | 112 | 81.66 | 115 | 94.02408805 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 104.5 | -2.4 | -2.25 | 107.05 | 107.05 | 102.95 | 51 |
| 1737667620 | 106.9 | 1 | 0.94 | 105.2 | 106.9 | 105.2 | 5 |
| 1737581220 | 105.9 | 1.3 | 1.24 | 105.2 | 106.2 | 105.2 | 17 |
| 1737494820 | 104.6 | 3.5 | 3.46 | 101.85 | 104.65 | 101.85 | 357 |
| 1737408420 | 101.1 | -1 | -0.98 | 101.55 | 101.55 | 101.1 | 21 |
| 1737149220 | 102.1 | -0.25 | -0.24 | 101.4 | 102.1 | 101.4 | 22 |
| 1737062820 | 102.35 | 1.25 | 1.24 | 101.9 | 102.35 | 101.9 | 2 |
| 1736976420 | 101.1 | 0.6 | 0.60 | 101.25 | 101.25 | 101.1 | 161 |
| 1736890020 | 100.5 | -1.6 | -1.57 | 102.35 | 102.35 | 100.1 | 209 |
| 1736803620 | 102.1 | 0.05 | 0.05 | 102.8 | 102.8 | 102.1 | 27 |
| 1736544420 | 102.05 | 0 | 0.00 | 102.05 | 102.05 | 102.05 | 0 |
| 1736458020 | 102.05 | -1.9 | -1.83 | 102.05 | 102.05 | 102.05 | 1 |
| 1736371620 | 103.95 | 0.75 | 0.73 | 103 | 103.95 | 103 | 36 |
| 1736285220 | 103.2 | 1.45 | 1.43 | 101.6 | 103.2 | 101.6 | 2 |
| 1736198820 | 101.75 | 2.39 | 2.41 | 100.1 | 101.75 | 99.64 | 7 |
| 1735939620 | 99.36 | -0.84 | -0.84 | 99.48 | 99.48 | 99.36 | 2 |
| 1735853220 | 100.2 | 0.58 | 0.58 | 99.16 | 100.45 | 99.16 | 31 |
| 1735594020 | 99.62 | -0.22 | -0.22 | 99.66 | 99.66 | 99.54 | 7 |
| 1735334820 | 99.84 | -0.61 | -0.61 | 99.76 | 99.92 | 99.76 | 55 |
| 1734989220 | 100.45 | 0.45 | 0.45 | 100.3 | 100.5 | 99.7 | 9 |
| 1734730020 | 100 | 0.4 | 0.40 | 98.88 | 100 | 98.88 | 13 |
| 1734643620 | 99.6 | -1.9 | -1.87 | 99.44 | 99.6 | 99.32 | 84 |
| 1734557220 | 101.5 | 1.05 | 1.05 | 100.55 | 101.5 | 100.55 | 4 |
| 1734470820 | 100.45 | -0.55 | -0.54 | 100.8 | 100.8 | 100.4 | 6 |
| 1734384420 | 101 | -1 | -0.98 | 102.65 | 102.65 | 100.3 | 81 |
| 1734125220 | 102 | 0 | 0.00 | 102 | 102 | 102 | 0 |
| 1734038820 | 102 | -1.95 | -1.88 | 102 | 102 | 102 | 20 |
| 1733952420 | 103.95 | -0.7 | -0.67 | 104.05 | 104.05 | 103.95 | 4 |
| 1733866020 | 104.65 | 0.7 | 0.67 | 104.55 | 104.65 | 104.55 | 77 |
| 1733779620 | 103.95 | 0.5 | 0.48 | 103.1 | 104.1 | 102.8 | 18 |
| 1733520420 | 103.45 | -1.5 | -1.43 | 103.05 | 103.6 | 103 | 17 |
| 1733434020 | 104.95 | 0.8 | 0.77 | 104.05 | 104.95 | 103.5 | 57 |
| 1733347620 | 104.15 | -0.75 | -0.71 | 104.65 | 104.65 | 104.15 | 2 |
| 1733261220 | 104.9 | 0.1 | 0.10 | 104.7 | 105.15 | 104.7 | 3 |
| 1733174820 | 104.8 | -1.3 | -1.23 | 105.2 | 105.2 | 104 | 41 |
| 1732915620 | 106.1 | 1.2 | 1.14 | 105.45 | 106.1 | 105.45 | 2 |
| 1732829220 | 104.9 | 0 | 0.00 | 104.9 | 104.9 | 104.9 | 0 |
| 1732742820 | 104.9 | 0 | 0.00 | 104.9 | 104.9 | 104.9 | 0 |
| 1732656420 | 104.9 | -2.15 | -2.01 | 106.45 | 106.45 | 104.9 | 101 |
| 1732570020 | 107.05 | 0.65 | 0.61 | 108.2 | 108.2 | 106.1 | 14 |
| 1732310820 | 106.4 | 3.2 | 3.10 | 106.4 | 106.4 | 106.4 | 1 |
| 1732224420 | 103.2 | 0 | 0.00 | 103.2 | 103.2 | 103.2 | 0 |
| 1732138020 | 103.2 | 0 | 0.00 | 103.2 | 103.2 | 103.2 | 0 |
| 1732051620 | 103.2 | -2.95 | -2.78 | 103.2 | 103.2 | 103.2 | 100 |
| 1731965220 | 106.15 | -0.9 | -0.84 | 106.15 | 106.15 | 106.15 | 148 |
| 1731705960 | 107.05 | -0.2 | -0.19 | 104.4 | 107.05 | 103.1 | 494 |
| 1731619560 | 107.25 | 0 | 0.00 | 107.25 | 107.25 | 107.25 | 0 |
| 1731533160 | 107.25 | -2.55 | -2.32 | 108.6 | 108.6 | 107.25 | 17 |
| 1731446760 | 109.8 | 0 | 0.00 | 109.8 | 109.8 | 109.8 | 0 |
| 1731360360 | 109.8 | 0 | 0.00 | 109.8 | 109.8 | 109.8 | 0 |
| 1731101160 | 109.8 | 0 | 0.00 | 109.8 | 109.8 | 109.8 | 0 |
| 1731014760 | 109.8 | 3.8 | 3.58 | 107.65 | 112 | 107.65 | 268 |
| 1730928360 | 106 | 6.18 | 6.19 | 105.15 | 106 | 105.15 | 530 |
| 1730841960 | 99.82 | -0.02 | -0.02 | 99.82 | 99.82 | 99.82 | 152 |
| 1730755560 | 99.84 | 0.2 | 0.20 | 99.84 | 99.84 | 99.84 | 1 |
| 1730496360 | 99.64 | -0.91 | -0.91 | 99.64 | 99.64 | 99.64 | 2 |
| 1730409960 | 100.55 | -1.85 | -1.81 | 100.55 | 100.55 | 100.55 | 32 |
| 1730323560 | 102.4 | 0 | 0.00 | 102.4 | 102.4 | 102.4 | 0 |
| 1730237160 | 102.4 | 0 | 0.00 | 102.4 | 102.4 | 102.4 | 0 |
| 1730150760 | 102.4 | 0.1 | 0.10 | 102.4 | 102.4 | 102.4 | 15 |
| 1729888020 | 102.3 | -0.25 | -0.24 | 102.3 | 102.3 | 102.3 | 30 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
