DOW CROSSES 40,000 MARK FOR THE FIRST TIME

All three major indices post weekly wins as meme rally fizzles out

DiaSorin S.p.A. (DIA.MI)

Milan - Milan Delayed Price. Currency in EUR

Add to watchlist

102.05

+0.50

(+0.49%)

At close: 05:35PM CEST

Time Period:

May 17, 2023 - May 17, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2024	101.60	102.65	101.00	102.05	102.05	116,144
May 16, 2024	101.30	102.25	100.75	101.55	101.55	138,209
May 15, 2024	103.40	103.40	99.56	101.15	101.15	277,835
May 14, 2024	101.95	103.40	101.90	103.20	103.20	210,655
May 13, 2024	99.80	103.55	98.62	101.35	101.35	445,585
May 10, 2024	94.00	98.70	93.16	98.54	98.54	379,368
May 09, 2024	91.94	93.98	91.28	93.32	93.32	118,603
May 08, 2024	93.82	94.32	91.84	92.20	92.20	148,170
May 07, 2024	93.12	93.94	92.44	93.88	93.88	118,589
May 06, 2024	91.82	93.30	91.52	92.98	92.98	107,955
May 03, 2024	92.04	93.90	91.50	92.02	92.02	98,367
May 02, 2024	95.10	95.52	92.12	92.12	92.12	230,054
Apr 30, 2024	95.68	96.30	94.30	94.94	94.94	154,576
Apr 29, 2024	94.98	96.80	94.98	96.24	96.24	156,325
Apr 26, 2024	94.30	96.00	93.72	94.90	94.90	122,640
Apr 25, 2024	95.80	95.84	93.40	93.66	93.66	171,363
Apr 24, 2024	95.76	97.28	94.52	96.02	96.02	259,923
Apr 23, 2024	94.86	96.08	94.04	95.86	95.86	279,687
Apr 22, 2024	91.40	95.08	91.40	94.94	94.94	266,838
Apr 19, 2024	89.44	91.18	88.40	91.18	91.18	161,180
Apr 18, 2024	90.58	91.58	89.16	89.58	89.58	187,114
Apr 17, 2024	89.38	91.24	88.50	90.56	90.56	376,490
Apr 16, 2024	86.90	87.54	86.68	87.36	87.36	120,727
Apr 15, 2024	86.54	88.48	86.50	87.54	87.54	93,351
Apr 12, 2024	88.00	88.48	86.14	86.70	86.70	114,713
Apr 11, 2024	86.50	88.70	86.30	87.50	87.50	136,114
Apr 10, 2024	88.98	89.64	86.40	86.80	86.80	143,517
Apr 09, 2024	85.66	89.04	85.62	88.78	88.78	322,780
Apr 08, 2024	85.00	86.20	84.46	85.76	85.76	203,571
Apr 05, 2024	83.10	84.28	82.72	83.30	83.30	234,735
Apr 04, 2024	85.28	85.46	83.78	83.92	83.92	284,357
Apr 03, 2024	86.24	86.46	85.50	85.50	85.50	172,204
Apr 02, 2024	88.92	89.36	86.18	86.18	86.18	261,356
Mar 28, 2024	88.74	90.34	87.74	89.50	89.50	263,647
Mar 27, 2024	87.80	88.90	87.30	88.90	88.90	179,621
Mar 26, 2024	87.66	87.76	86.64	87.70	87.70	162,024
Mar 25, 2024	88.10	88.56	86.70	87.70	87.70	140,096
Mar 22, 2024	88.60	89.10	87.62	88.18	88.18	197,092
Mar 21, 2024	91.46	91.94	89.02	89.04	89.04	290,938
Mar 20, 2024	94.48	94.66	91.04	91.82	91.82	248,160
Mar 19, 2024	93.82	95.20	92.94	94.70	94.70	217,473
Mar 18, 2024	91.80	95.38	91.50	93.48	93.48	282,169
Mar 15, 2024	96.28	96.28	89.10	91.72	91.72	437,396
Mar 14, 2024	95.60	97.04	95.20	95.64	95.64	159,094
Mar 13, 2024	97.18	97.36	95.80	95.84	95.84	119,763
Mar 12, 2024	94.94	97.14	94.56	96.80	96.80	169,325
Mar 11, 2024	96.32	97.26	94.20	94.66	94.66	199,092
Mar 08, 2024	95.38	97.50	94.46	97.00	97.00	161,232
Mar 07, 2024	93.28	95.66	92.20	95.26	95.26	157,155
Mar 06, 2024	92.90	93.72	92.12	93.70	93.70	118,478
Mar 05, 2024	93.50	95.36	92.74	93.04	93.04	160,758
Mar 04, 2024	96.50	97.46	93.60	93.94	93.94	429,445
Mar 01, 2024	93.68	93.98	90.58	92.48	92.48	288,153
Feb 29, 2024	94.56	95.26	93.30	93.38	93.38	176,481
Feb 28, 2024	95.66	95.98	93.70	94.56	94.56	83,227
Feb 27, 2024	95.08	97.10	94.40	95.66	95.66	181,894
Feb 26, 2024	92.56	95.60	92.00	95.60	95.60	323,015
Feb 23, 2024	93.22	93.64	92.56	92.64	92.64	76,490
Feb 22, 2024	93.70	94.40	93.14	93.14	93.14	114,536
Feb 21, 2024	92.26	93.02	92.04	92.92	92.92	128,149
Feb 20, 2024	89.66	93.30	89.48	92.46	92.46	275,497
Feb 19, 2024	89.70	90.14	89.02	89.44	89.44	77,214
Feb 16, 2024	89.90	90.32	89.26	90.26	90.26	142,469
Feb 15, 2024	87.16	90.16	87.16	89.38	89.38	262,548
Feb 14, 2024	86.48	87.02	86.04	86.78	86.78	66,908
Feb 13, 2024	88.00	88.00	86.30	86.76	86.76	73,544
Feb 12, 2024	87.30	88.22	87.30	87.78	87.78	72,551
Feb 09, 2024	86.14	87.02	85.94	86.96	86.96	67,116
Feb 08, 2024	86.70	86.78	85.78	86.10	86.10	107,199
Feb 07, 2024	85.50	87.16	85.50	87.00	87.00	170,113
Feb 06, 2024	85.06	85.62	83.98	85.22	85.22	115,130
Feb 05, 2024	84.40	85.14	84.02	84.96	84.96	73,292
Feb 02, 2024	85.54	86.40	84.44	84.46	84.46	87,305
Feb 01, 2024	85.30	85.78	84.34	85.02	85.02	151,258
Jan 31, 2024	86.00	86.32	85.52	85.54	85.54	113,027
Jan 30, 2024	86.74	87.22	85.88	85.90	85.90	113,853
Jan 29, 2024	86.44	86.46	84.62	86.40	86.40	120,227
Jan 26, 2024	85.20	86.68	84.64	86.44	86.44	209,474
Jan 25, 2024	84.24	84.84	83.92	84.64	84.64	94,059
Jan 24, 2024	85.90	85.96	84.10	84.48	84.48	118,505
Jan 23, 2024	84.94	85.68	84.22	85.34	85.34	122,484
Jan 22, 2024	85.40	85.84	83.86	84.40	84.40	104,067
Jan 19, 2024	86.34	86.38	84.54	84.92	84.92	149,021
Jan 18, 2024	86.06	86.50	85.10	85.54	85.54	127,282
Jan 17, 2024	86.18	87.00	84.86	86.06	86.06	165,381
Jan 16, 2024	87.34	87.94	86.16	87.20	87.20	209,048
Jan 15, 2024	88.58	88.74	87.74	88.00	88.00	209,995
Jan 12, 2024	90.70	91.18	89.02	89.24	89.24	109,433
Jan 11, 2024	90.90	92.80	89.54	89.64	89.64	187,194
Jan 10, 2024	90.44	90.82	89.78	90.38	90.38	119,651
Jan 09, 2024	90.58	91.26	89.48	90.94	90.94	126,946
Jan 08, 2024	89.42	90.58	88.50	90.58	90.58	112,781
Jan 05, 2024	88.26	89.42	87.74	89.40	89.40	133,961
Jan 04, 2024	90.00	90.58	88.08	88.72	88.72	261,300
Jan 03, 2024	92.90	93.08	89.60	89.98	89.98	248,665
Jan 02, 2024	93.76	94.82	92.86	93.20	93.20	147,931
Dec 29, 2023	93.20	93.74	92.92	93.24	93.24	99,630
Dec 28, 2023	93.18	93.84	92.86	93.20	93.20	75,838
Dec 27, 2023	94.30	94.48	92.90	93.16	93.16	108,712
Dec 22, 2023	92.64	94.98	92.30	93.52	93.52	175,118
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,465.37+165.54(+0.74%)

S&P 5005,303.27+6.17(+0.12%)

DOW40,003.59+134.21(+0.34%)

CAD/USD0.7347+0.0002(+0.02%)

CRUDE OIL79.98+0.75(+0.95%)

Bitcoin CAD91,062.67+2,267.86(+2.55%)

DOW CROSSES 40,000 MARK FOR THE FIRST TIME

DiaSorin S.p.A. (DIA.MI)

S&P/TSX
22,465.37
+165.54(+0.74%)

S&P 500
5,303.27
+6.17(+0.12%)

DOW
40,003.59
+134.21(+0.34%)

CAD/USD
0.7347
+0.0002(+0.02%)

CRUDE OIL
79.98
+0.75(+0.95%)

Bitcoin CAD
91,062.67
+2,267.86(+2.55%)