Italia markets close in 6 hours 5 minutes

Danieli & C. Officine Meccaniche S.p.A. (0APM.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
32,70-0,15 (-0,46%)
In data: 08:22AM BST. Mercato aperto.
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 202432,8532,8532,7032,7032,70-
23 apr 202432,2033,0032,2032,8532,858
22 apr 202432,2032,3031,5532,1032,10668
19 apr 202432,0532,7032,0532,6532,65107
18 apr 202432,5532,9032,4532,9032,901
17 apr 202432,9532,9532,3532,5032,50297
16 apr 202433,2033,2032,7032,8032,8046
15 apr 202434,1534,2033,3033,9533,95126
12 apr 202434,2434,9534,2434,6534,65355
11 apr 202433,0033,4032,9033,0833,082.170
10 apr 202433,1533,1532,8032,8532,85437
09 apr 202432,5032,6032,5032,5532,552.309
08 apr 202432,0532,3532,0532,3532,351.626
05 apr 202431,6032,0531,6032,0032,00188
04 apr 202432,7032,7032,3032,3032,305.096
03 apr 202432,6532,6532,6532,6532,65627
02 apr 202433,0033,0032,5532,5532,55343
28 mar 202433,1533,3532,9032,9032,90951
27 mar 202433,4033,4533,4033,4533,45490
26 mar 202433,0033,7033,0033,4033,40179
25 mar 202433,2033,2033,1033,1033,10215
22 mar 202433,8033,8033,3533,3533,3568
21 mar 202433,8533,8533,7533,8033,802.813
20 mar 202433,9533,9533,4533,4533,45282
19 mar 202432,5533,6532,5533,6533,65631
18 mar 202434,0034,0033,4033,4033,409
15 mar 202433,5534,0533,5533,9033,9016
14 mar 202433,5033,5033,5033,5033,5050
13 mar 202433,7534,0033,6533,9533,95561
12 mar 202434,6534,6533,9033,9033,909
11 mar 202432,8033,8531,3033,8533,85183
08 mar 202432,9534,4532,9533,9333,9322.878
07 mar 202432,1532,1531,8532,0532,051.523
06 mar 202432,1532,7032,0032,5232,527.122
05 mar 202431,8531,9531,7031,9531,954.324
04 mar 202431,2531,8031,2531,8031,803.008
01 mar 202431,3031,3031,1531,1531,158.071
29 feb 202429,6531,0029,6530,9030,9037.697
28 feb 202431,2031,3530,5531,1031,1032
27 feb 202430,8031,0530,8031,0031,00268
26 feb 202431,4031,4531,2031,2531,25242
23 feb 202431,3031,3031,3031,3031,30314
22 feb 202432,0532,0532,0532,0532,056
21 feb 202431,4031,5531,3531,5531,559
20 feb 202431,6531,6531,4031,4031,40496
19 feb 202431,0031,6531,0031,5531,55145
16 feb 202431,0531,5530,9531,4531,45206
15 feb 202430,6530,7530,5030,7530,75419
14 feb 202430,9031,0030,7930,7930,792.088
13 feb 202431,2031,2030,2030,6030,60130
12 feb 202431,5531,5531,3031,4431,44200
09 feb 202430,8531,5030,7531,3031,30321
08 feb 202429,6030,2029,6030,0530,0570
07 feb 202429,1529,5529,1529,5029,5017
06 feb 202429,2029,4028,9029,2029,20109
05 feb 202430,4530,4528,8029,1029,101.095
02 feb 202429,8029,8029,8029,8029,803
01 feb 2024------
31 gen 202431,6031,6031,6031,6031,602
30 gen 202431,4031,4031,3531,3531,352
29 gen 202431,2531,3031,2531,3031,3010
26 gen 202431,1531,1531,1531,1531,15232
25 gen 202431,4531,4531,3531,3531,35382
24 gen 2024------
23 gen 2024------
22 gen 202430,7031,0030,7031,0031,001.465
19 gen 202431,7031,7030,5030,5030,50338
18 gen 202430,8030,9530,8030,8530,856
17 gen 202430,0030,0030,0030,0030,00142
16 gen 202430,0530,0529,7029,8529,85432
15 gen 202430,4530,4529,9529,9529,95803
12 gen 202431,1531,1530,2030,2530,25200
11 gen 202429,9529,9529,9529,9529,95170
10 gen 202429,5529,7529,5529,5929,59442
09 gen 202429,4529,5029,4029,4029,40845
08 gen 202429,5529,5529,5029,5029,50176
05 gen 202428,6029,0028,6029,0029,00280
04 gen 202429,1029,1028,9028,9028,90162
03 gen 202428,7028,7028,6028,6028,60142
02 gen 202429,7029,7029,3529,3529,3520
29 dic 202329,5029,5029,5029,5029,5060
28 dic 202330,1530,1529,2529,4529,45219
27 dic 202329,7029,7029,7029,7029,704
22 dic 2023------
21 dic 2023------
20 dic 202328,5028,6528,3028,5928,592.555
19 dic 202328,2528,7028,2028,7028,70161
18 dic 202328,3028,3027,8528,1528,151.784
15 dic 202328,6528,6528,1528,2528,25599
14 dic 202327,7028,2027,7028,1428,147.684
13 dic 202327,1527,1527,1027,1027,10184
12 dic 202327,0527,1927,0027,1927,19289
11 dic 202326,7527,1026,7527,1027,10568
08 dic 202327,1527,1527,1527,1527,15554
07 dic 202327,0527,0527,0527,0527,0593
06 dic 2023------
05 dic 202326,8026,8026,8026,8026,806
04 dic 202327,0027,2027,0027,2027,20218
01 dic 202327,3527,3527,3527,3527,351.832
30 nov 2023------
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...