DiaSorin SpA

DIAS
🏛️ 英国 →
73.76
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 165.00 168.05 165.00 167.55 0.0M
2021-12-29 166.00 167.15 164.00 164.38 0.0M
2021-12-23 161.00 162.55 160.40 161.38 0.0M
2021-12-22 160.00 162.20 159.70 160.18 0.0M
2021-12-21 159.50 162.45 159.30 160.55 0.0M
2021-12-20 159.30 163.70 159.00 161.53 0.0M
2021-12-17 165.00 165.20 154.00 158.88 0.1M
2021-12-16 181.65 182.40 175.75 179.12 0.0M
2021-12-15 176.15 181.00 176.15 180.72 0.0M
2021-12-14 180.45 180.45 175.20 175.50 0.0M
2021-12-13 181.60 183.60 177.40 181.53 0.0M
2021-12-10 179.30 183.50 177.50 180.57 0.0M
2021-12-09 175.95 178.40 175.05 176.88 0.0M
2021-12-08 176.50 181.00 174.75 175.50 0.0M
2021-12-07 173.70 177.00 173.45 175.93 0.0M
2021-12-06 176.80 177.70 172.15 172.85 0.0M
2021-12-03 178.65 181.00 176.00 177.28 0.0M
2021-12-02 183.55 183.60 176.70 177.47 0.0M
2021-12-01 188.90 188.90 182.00 183.20 0.0M
2021-11-30 186.95 192.50 186.60 188.50 0.0M
2021-11-29 188.40 189.70 180.50 185.82 0.0M
2021-11-26 186.30 194.25 184.05 187.57 0.1M
2021-11-25 178.95 181.60 176.85 178.07 0.0M
2021-11-24 179.90 180.45 174.75 177.72 0.0M
2021-11-23 182.10 182.50 178.00 179.85 0.0M
2021-11-22 188.95 190.65 183.50 184.40 0.0M
2021-11-19 183.90 192.55 183.35 189.00 0.0M
2021-11-18 184.00 186.85 182.80 186.35 0.0M
2021-11-17 190.15 191.85 182.60 183.57 0.0M
2021-11-16 189.20 192.35 186.65 192.10 0.0M
2021-11-15 187.55 189.10 186.70 187.72 0.0M
2021-11-12 185.25 190.20 184.85 186.85 0.0M
2021-11-11 182.60 186.75 181.55 184.88 0.0M
2021-11-10 182.20 184.75 179.30 183.80 0.0M
2021-11-09 185.10 185.30 182.40 182.90 0.0M
2021-11-08 183.10 187.00 182.90 183.25 0.0M
2021-11-05 193.25 196.00 181.60 183.20 0.0M
2021-11-04 195.45 195.45 190.00 191.82 0.0M
2021-11-03 198.00 204.20 193.30 193.65 0.0M
2021-11-02 197.90 198.45 196.10 197.20 0.0M
2021-11-01 196.20 198.20 195.00 197.32 0.0M
2021-10-29 193.70 197.70 192.50 197.15 0.0M
2021-10-28 188.20 197.15 188.00 195.18 0.0M
2021-10-27 191.05 192.20 186.35 187.28 0.0M
2021-10-26 191.20 192.75 187.70 191.07 0.0M
2021-10-25 189.60 191.65 188.80 191.07 0.0M
2021-10-22 189.55 191.45 188.32 188.32 0.0M
2021-10-21 185.25 190.45 184.50 189.62 0.0M
2021-10-20 181.90 189.00 180.75 185.45 0.0M
2021-10-19 180.10 182.10 177.25 181.10 0.0M
2021-10-18 177.65 180.30 176.50 179.55 0.0M
2021-10-15 179.75 180.60 176.75 178.78 0.0M
2021-10-14 179.35 180.45 177.10 179.10 0.0M
2021-10-13 175.50 180.30 173.30 179.25 0.0M
2021-10-12 168.85 177.00 168.00 175.30 0.0M
2021-10-11 170.95 170.95 167.70 168.25 0.0M
2021-10-08 171.95 173.40 169.70 172.55 0.0M
2021-10-07 170.55 171.50 167.35 169.95 0.0M
2021-10-06 171.30 171.30 168.30 169.88 0.0M
2021-10-05 172.30 174.50 170.60 174.32 0.0M
2021-10-04 174.25 176.80 170.90 171.28 0.0M
2021-10-01 178.20 182.55 175.15 176.47 0.0M
2021-09-30 183.50 184.75 180.55 182.12 0.0M
2021-09-29 184.65 187.60 181.80 182.10 0.0M
2021-09-28 187.30 187.55 180.90 182.95 0.0M
2021-09-27 197.75 199.90 188.20 189.80 0.0M
2021-09-24 201.50 202.90 195.20 196.12 0.0M
2021-09-23 204.70 204.80 202.62 202.62 0.0M
2021-09-22 204.00 205.90 201.80 204.90 0.1M
2021-09-21 197.75 203.80 196.70 201.97 0.0M
2021-09-20 200.60 203.90 197.15 199.47 0.0M
2021-09-17 201.10 204.70 200.60 203.47 0.0M
2021-09-16 199.30 200.60 198.25 199.70 0.0M
2021-09-15 202.90 202.90 198.85 199.72 0.0M
2021-09-14 197.45 201.80 196.70 200.40 0.0M
2021-09-13 206.30 207.30 196.20 197.28 0.0M
2021-09-10 206.00 207.50 204.20 205.20 0.0M
2021-09-09 204.70 208.70 204.30 206.35 0.0M
2021-09-08 201.90 205.80 200.20 204.90 0.0M
2021-09-07 205.00 205.80 198.30 200.10 0.0M
2021-09-06 202.00 205.80 202.00 205.45 0.0M
2021-09-03 200.40 201.80 198.20 201.05 0.1M
2021-09-02 198.85 202.50 198.75 201.15 0.0M
2021-09-01 193.60 198.55 192.93 198.03 0.0M
2021-08-31 191.45 193.40 190.70 191.35 0.0M
2021-08-27 186.35 189.75 186.25 188.22 0.0M
2021-08-26 184.65 186.60 183.80 184.55 0.0M
2021-08-25 185.95 186.50 184.20 184.70 0.0M
2021-08-24 187.85 188.40 185.30 185.82 0.0M
2021-08-23 188.80 188.80 186.00 186.43 0.0M
2021-08-20 184.75 189.45 184.55 189.32 0.0M
2021-08-19 183.75 185.00 182.40 182.45 0.0M
2021-08-18 184.55 186.10 184.00 184.90 0.0M
2021-08-17 179.10 184.40 179.05 183.12 0.0M
2021-08-16 177.10 179.20 177.10 177.93 0.0M
2021-08-13 178.25 179.80 177.78 178.30 0.0M
2021-08-12 176.85 178.65 175.80 178.20 0.0M
2021-08-11 175.75 178.65 175.50 177.88 0.0M
2021-08-10 176.10 178.65 175.95 177.00 0.0M
2021-08-09 173.95 177.30 173.60 176.68 0.0M
2021-08-06 176.55 176.75 173.20 174.78 0.0M
2021-08-05 175.40 178.90 174.95 176.97 0.0M
2021-08-04 171.95 177.05 171.95 176.20 0.0M
2021-08-03 176.05 177.45 172.20 172.97 0.0M
2021-08-02 172.05 177.00 171.10 176.53 0.0M
2021-07-30 170.50 174.30 167.10 170.38 0.0M
2021-07-29 169.65 172.20 168.30 171.62 0.0M
2021-07-28 168.40 170.40 167.15 170.40 0.0M
2021-07-27 168.15 170.30 168.15 169.72 0.0M
2021-07-26 172.65 174.50 168.80 169.97 0.0M
2021-07-23 171.35 172.75 170.45 172.12 0.0M
2021-07-22 170.25 170.60 168.35 170.55 0.0M
2021-07-21 168.25 170.25 166.20 168.47 0.0M
2021-07-20 167.00 168.25 165.85 167.18 0.0M
2021-07-19 163.15 166.30 162.32 166.05 0.0M
2021-07-16 162.60 163.65 160.90 163.40 0.0M
2021-07-15 161.00 163.35 160.40 161.53 0.0M
2021-07-14 162.85 162.90 160.75 162.30 0.0M
2021-07-13 162.20 163.50 158.55 162.60 0.0M
2021-07-12 161.20 166.30 161.10 161.95 0.0M
2021-07-09 160.05 161.10 157.85 159.95 0.0M
2021-07-08 162.30 163.00 158.60 159.88 0.0M
2021-07-07 161.20 163.40 159.90 163.22 0.0M
2021-07-06 156.80 160.80 156.80 159.95 0.0M
2021-07-05 157.85 158.35 156.20 156.53 0.0M
2021-07-02 157.90 159.00 157.03 157.57 0.0M
2021-07-01 160.85 160.95 156.30 158.45 0.0M
2021-06-30 160.05 161.80 158.40 159.40 0.0M
2021-06-29 157.20 160.35 157.20 159.38 0.0M
2021-06-28 156.35 157.70 155.70 156.45 0.0M
2021-06-25 153.50 155.95 151.60 155.10 0.0M
2021-06-24 151.50 156.00 151.25 154.88 0.0M
2021-06-23 154.00 154.00 149.15 149.72 0.0M
2021-06-22 152.90 154.50 151.25 154.35 0.0M
2021-06-21 152.00 154.90 151.30 152.93 0.0M
2021-06-18 152.90 154.30 152.25 153.25 0.0M
2021-06-17 151.85 152.35 148.10 151.10 0.0M
2021-06-16 150.05 152.80 148.90 152.65 0.0M
2021-06-15 151.70 152.30 150.30 150.55 0.0M
2021-06-14 150.00 151.30 149.45 150.30 0.0M
2021-06-11 147.50 150.10 147.10 148.97 0.0M
2021-06-10 145.25 145.40 142.40 145.05 0.0M
2021-06-09 143.40 145.50 143.00 144.62 0.0M
2021-06-08 141.60 145.15 141.25 145.15 0.0M
2021-06-07 141.25 142.53 140.20 142.53 0.0M
2021-06-04 140.20 141.60 138.80 141.53 0.0M
2021-06-03 138.90 140.50 138.80 139.28 0.0M
2021-06-02 142.10 142.10 138.60 138.80 0.0M
2021-06-01 143.70 147.65 141.70 142.05 0.0M
2021-05-28 142.80 145.10 141.05 144.10 0.0M
2021-05-27 144.55 145.15 143.40 144.10 0.0M
2021-05-26 142.30 146.20 142.30 144.35 0.0M
2021-05-25 144.20 144.55 142.30 143.80 0.0M
2021-05-24 143.60 144.40 142.95 143.40 0.0M
2021-05-21 144.90 145.75 143.85 145.30 0.0M
2021-05-20 142.10 144.95 141.80 144.18 0.0M
2021-05-19 141.60 142.30 138.65 141.75 0.0M
2021-05-18 141.85 142.00 140.10 141.57 0.0M
2021-05-17 139.90 142.25 138.00 141.95 0.0M
2021-05-14 139.10 139.60 135.10 137.45 0.0M
2021-05-13 135.00 138.75 133.60 138.70 0.0M
2021-05-12 138.60 139.50 135.05 135.78 0.0M
2021-05-11 142.00 142.00 136.05 137.70 0.0M
2021-05-10 139.85 142.90 139.35 142.43 0.0M
2021-05-07 138.65 141.35 138.35 140.38 0.0M
2021-05-06 141.75 141.75 137.95 138.95 0.0M
2021-05-05 139.00 143.00 138.85 140.75 0.0M
2021-05-04 140.25 142.50 137.35 137.70 0.1M
2021-04-30 140.25 142.00 139.35 141.03 0.0M
2021-04-29 143.50 144.05 139.70 141.15 0.0M
2021-04-28 141.00 146.35 139.35 144.65 0.0M
2021-04-27 149.60 149.60 144.05 145.03 0.0M
2021-04-26 153.00 153.10 150.60 151.47 0.0M
2021-04-23 153.40 155.45 151.95 151.95 0.0M
2021-04-22 155.50 155.50 152.65 153.40 0.0M
2021-04-21 156.40 156.95 153.30 155.43 0.0M
2021-04-20 154.55 156.20 154.15 155.15 0.0M
2021-04-19 153.60 155.65 153.60 154.93 0.0M
2021-04-16 151.40 155.25 150.35 153.90 0.0M
2021-04-15 150.00 151.90 149.10 151.65 0.0M
2021-04-14 151.50 153.50 149.25 150.75 0.0M
2021-04-13 154.20 154.50 150.50 150.50 0.0M
2021-04-12 152.90 154.75 147.85 153.20 0.1M
2021-04-09 140.40 141.35 138.60 140.00 0.0M
2021-04-08 140.30 141.50 139.90 140.45 0.0M
2021-04-07 142.55 143.20 139.90 140.60 0.0M
2021-04-06 141.30 143.30 139.80 141.93 0.0M
2021-04-01 137.00 139.90 136.85 139.05 0.0M
2021-03-31 138.00 138.60 136.70 137.65 0.0M
2021-03-30 137.30 139.00 137.10 139.00 0.0M
2021-03-29 140.00 141.70 136.80 138.30 0.1M
2021-03-26 141.90 142.30 138.30 138.95 0.0M
2021-03-25 139.50 142.10 138.80 141.50 0.0M
2021-03-24 141.60 143.90 140.20 141.25 0.0M
2021-03-23 141.00 143.20 140.90 142.65 0.0M
2021-03-22 143.00 143.50 140.00 141.30 0.0M
2021-03-19 139.50 143.40 139.20 142.85 0.0M
2021-03-18 139.50 141.10 137.20 140.10 0.0M
2021-03-17 147.00 147.00 141.60 142.75 0.0M
2021-03-16 143.50 148.90 141.70 146.55 0.0M
2021-03-15 141.50 144.00 138.30 143.00 0.0M
2021-03-12 145.90 146.90 139.00 139.50 0.0M
2021-03-11 156.00 156.00 140.70 145.35 0.1M
2021-03-10 158.00 158.00 155.40 156.50 0.0M
2021-03-09 158.00 160.00 156.50 157.25 0.0M
2021-03-08 162.00 162.00 156.20 157.65 0.0M
2021-03-05 163.50 163.50 160.50 161.25 0.0M
2021-03-04 161.00 164.80 160.00 163.95 0.0M
2021-03-03 165.30 165.50 160.40 161.20 0.0M
2021-03-02 164.70 167.40 162.80 165.85 0.0M
2021-03-01 164.30 169.00 163.30 164.35 0.0M
2021-02-26 164.20 164.90 161.00 161.15 0.0M
2021-02-25 158.20 165.30 156.00 163.75 0.0M
2021-02-24 159.30 163.30 157.40 157.75 0.0M
2021-02-23 165.20 165.20 157.00 158.70 0.0M
2021-02-22 169.40 169.40 162.80 163.50 0.0M
2021-02-19 178.60 178.70 169.00 170.15 0.0M
2021-02-18 184.20 184.60 176.90 178.75 0.0M
2021-02-17 182.20 185.30 182.10 184.05 0.0M
2021-02-16 185.90 186.60 185.10 185.70 0.0M
2021-02-15 186.00 186.90 184.00 186.70 0.0M
2021-02-12 185.60 186.10 185.30 185.75 0.0M
2021-02-11 183.50 186.70 183.50 185.20 0.0M
2021-02-10 182.80 184.80 180.80 183.40 0.0M
2021-02-09 179.20 182.80 178.90 182.65 0.0M
2021-02-08 179.00 179.10 177.20 177.20 0.0M
2021-02-05 176.30 179.00 176.30 178.60 0.0M
2021-02-04 175.60 177.80 174.60 175.20 0.0M
2021-02-03 181.10 181.10 176.50 177.65 0.0M
2021-02-02 179.30 181.10 177.00 179.75 0.0M
2021-02-01 182.00 184.40 180.20 180.90 0.0M
2021-01-29 175.00 182.10 174.70 180.90 0.0M
2021-01-28 185.10 185.40 176.20 177.20 0.0M
2021-01-27 179.40 194.00 179.40 187.40 0.0M
2021-01-26 179.60 179.80 175.50 178.60 0.0M
2021-01-25 175.90 183.20 175.90 181.40 0.0M
2021-01-22 173.50 174.90 173.20 174.80 0.0M
2021-01-21 172.80 173.70 172.10 172.65 0.0M
2021-01-20 170.60 173.90 169.70 172.70 0.0M
2021-01-19 166.80 172.05 166.60 172.05 0.0M
2021-01-18 162.50 166.50 162.50 166.10 0.0M
2021-01-15 162.30 162.60 161.00 161.00 0.0M
2021-01-14 163.90 163.90 161.50 163.30 0.0M
2021-01-13 159.00 164.10 159.00 163.45 0.0M
2021-01-12 158.70 161.20 157.30 160.40 0.0M
2021-01-11 162.30 164.20 159.20 160.35 0.0M
2021-01-08 161.50 162.40 160.00 162.10 0.0M
2021-01-07 161.80 163.50 160.30 161.70 0.0M
2021-01-06 167.60 167.99 161.20 162.95 0.0M
2021-01-05 170.00 170.00 167.40 168.60 0.0M
2021-01-04 170.10 172.70 167.60 169.10 0.0M