Italia markets close in 7 hours 54 minutes

De'Longhi S.p.A. (0E5M.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
30,00+0,24 (+0,81%)
In data: 08:02AM BST. Mercato aperto.
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 apr 202430,0030,0030,0030,0030,002
22 apr 202430,0129,7829,7829,7629,764
19 apr 202429,4329,7029,6429,8829,88223
18 apr 202429,1329,1329,1329,1329,13-
17 apr 202429,1329,1329,1329,1329,13-
16 apr 202430,2130,0029,1229,1329,1354
15 apr 202430,1130,2430,0430,2430,24229
12 apr 202430,2030,4030,4030,1230,121.040
11 apr 202429,9830,2829,9830,1030,105.424
10 apr 202430,9931,3430,4830,5830,587.788
09 apr 202431,9532,0031,2431,6531,6510.830
08 apr 202432,3431,9031,9032,1632,16178
05 apr 202432,3632,1031,8832,2032,20268
04 apr 202431,4831,9231,6432,0432,04243
03 apr 202431,7131,7131,7131,7131,71-
02 apr 202432,2032,2831,9431,7131,71362
28 mar 202432,1932,2032,0632,0932,09992
27 mar 202432,0332,0631,9632,1132,11344
26 mar 202432,1732,2631,9832,1632,161.296
25 mar 202430,9732,0431,6632,0532,051.102
22 mar 202431,9731,8131,8031,6031,602.770
21 mar 202432,0032,3432,1032,2132,21313
20 mar 202432,3832,3432,2432,1232,12-
19 mar 202432,7532,1431,6032,0832,08865
18 mar 202432,6532,6532,6532,6532,65-
15 mar 202432,8633,1632,5832,6532,65330
14 mar 202432,4933,1933,0033,1033,102.102
13 mar 202432,0033,7532,1032,4332,435.875
12 mar 202430,2532,2830,8832,0532,05161
11 mar 202430,0330,4229,3430,2430,241.985
08 mar 202430,7030,1229,8029,9329,93388
07 mar 202430,0630,7830,1030,7630,765.969
06 mar 202429,6829,9429,7630,0030,0019
05 mar 202429,8430,0429,6829,9129,915.235
04 mar 202428,9929,3828,8429,9129,91153
01 mar 202428,4528,9228,4628,9428,94204
29 feb 202428,4528,7228,3728,6328,6313.752
28 feb 202428,5628,7428,3428,3328,337
27 feb 202429,1429,1428,2628,2728,271.741
26 feb 202429,2129,1429,0829,3129,31461
23 feb 202428,5929,0628,9429,2529,25297
22 feb 202428,6328,6228,5228,7828,7836
21 feb 202427,9728,1627,8628,3728,3790
20 feb 202427,9027,8427,7227,7827,783
19 feb 202428,0728,0627,9228,0128,014
16 feb 202428,2728,2028,1028,1728,1710.246
15 feb 202427,9528,3028,1628,3428,34158
14 feb 202428,0728,2228,1428,2428,24728
13 feb 202428,8428,7028,7028,1028,102
12 feb 202429,0428,6428,6428,7428,741
09 feb 202429,0128,8028,4828,6828,6821
08 feb 202429,5529,4529,3029,0829,081.240
07 feb 202429,9630,0429,3829,6329,632.622
06 feb 202429,7229,7229,7229,7229,72-
05 feb 202429,6629,6629,5429,7229,72647
02 feb 202429,9829,9829,9829,9829,98-
01 feb 202430,3729,9829,8129,9829,98820
31 gen 202429,6030,3830,0630,1930,191.573
30 gen 202429,6829,7029,3629,5329,5384
29 gen 202429,7429,8029,2829,2229,229
26 gen 202431,3931,4629,5030,0630,062.834
25 gen 202430,5031,1630,6231,1131,112.996
24 gen 202430,0430,5430,5230,3630,36720
23 gen 202430,3330,2230,1030,2130,211
22 gen 202429,8730,2030,2030,2430,24166
19 gen 202429,9329,9329,9329,9329,93-
18 gen 202429,8029,7629,7629,9329,9342
17 gen 202429,5929,7029,5629,5829,58307
16 gen 202429,8229,8229,3429,8129,81316
15 gen 202429,9630,1029,8830,1230,12517
12 gen 202430,6630,7830,7030,9230,922.045
11 gen 202431,1831,2830,7831,0131,0150.425
10 gen 202430,6431,2130,5231,3331,33139.979
09 gen 202430,3030,5630,4030,5530,551
08 gen 202429,6029,9029,7630,0630,061.053
05 gen 202429,6029,9029,1429,9229,928.721
04 gen 202429,0229,6029,2029,5529,555.222
03 gen 202430,2529,7828,7228,8028,80406
02 gen 202430,5830,7630,3230,5130,51179
29 dic 202330,3930,9230,5630,7330,731.044
28 dic 202330,3130,7830,5830,4530,45715
27 dic 202330,6030,8030,2630,3030,30327
22 dic 202330,0730,8230,5630,3630,361.477
21 dic 202329,6830,0629,7430,0630,061.481
20 dic 202329,5129,5329,5329,9229,9266
19 dic 202329,1929,7829,4229,4729,47182
18 dic 202329,7529,3529,0829,2629,26905
15 dic 202329,2029,9429,3229,5229,523.266
14 dic 202328,6429,4028,9229,4129,413.969
13 dic 202328,9128,5028,5028,6228,6253
12 dic 202328,9329,1028,9429,0029,005.499
11 dic 202329,0829,0829,0829,0829,08-
08 dic 202328,8029,1228,7229,0829,081.666
07 dic 202328,4728,8228,8028,8328,831.986
06 dic 202328,3828,5628,5628,6728,6764
05 dic 202328,1528,5228,3028,1928,1918.501
04 dic 202327,7928,3028,2028,2228,2215.334
01 dic 202328,4428,1227,9628,0328,03322
30 nov 202327,9828,0627,6428,1028,10529
29 nov 202327,0727,8427,5027,6927,69782
*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...