Italia markets closed

Danieli & C. Officine Meccaniche S.p.A. (DAN.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
26,00-0,50 (-1,89%)
Alla chiusura: 05:35PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 gen 202226,5026,5025,8026,0026,0040.387
19 gen 202226,4026,6025,6026,5026,50102.304
18 gen 202226,8026,8025,8025,8025,8075.955
17 gen 202226,7527,0026,6526,8026,8019.404
14 gen 202226,6026,6526,2526,6526,6542.677
13 gen 202226,6527,0026,3526,6026,6052.270
12 gen 202226,3026,9526,3026,6026,6078.163
11 gen 202225,9026,1525,6525,8025,8033.126
10 gen 202226,7527,1525,6525,7025,7034.592
07 gen 202227,2527,2526,3026,5526,5529.927
06 gen 202226,9027,1026,4026,6026,6042.777
05 gen 202227,2027,6026,9527,1527,1529.400
04 gen 202227,1027,2526,9527,1527,1525.819
03 gen 202227,0027,4026,9526,9526,9524.033
30 dic 202127,1527,3526,7527,0527,0547.534
29 dic 202127,0027,1526,8527,0527,0539.662
28 dic 202127,1527,2526,6026,9026,9045.480
27 dic 202126,2027,1526,2027,1027,1051.998
23 dic 202126,7026,7026,3026,4526,4516.679
22 dic 202126,0526,6026,0026,5526,5531.449
21 dic 202126,4026,4025,9026,0526,0526.078
20 dic 202126,0026,3525,7026,1026,1028.372
17 dic 202126,7526,8526,1526,4026,4047.608
16 dic 202127,4527,5526,5526,7026,7057.102
15 dic 202127,7027,9026,8026,9026,9086.660
14 dic 202126,4527,2026,4526,9026,9034.666
13 dic 202126,8527,1526,4526,4526,4521.739
10 dic 202126,8026,9026,3526,8526,8541.475
09 dic 202127,6027,6026,7526,9026,9039.627
08 dic 202127,6027,6027,1527,4527,4551.376
07 dic 202127,6028,1027,4027,8527,8572.763
06 dic 202126,3027,6526,0527,4027,4071.431
03 dic 202125,8026,6525,6526,0526,0567.881
02 dic 202125,5525,8025,2025,6025,6032.441
01 dic 202125,0525,9524,9525,7025,7023.058
30 nov 202125,3525,3524,5525,0525,0551.717
29 nov 202125,5526,1524,9025,6525,6533.849
26 nov 202125,9026,0525,4025,5025,5067.767
25 nov 202127,0027,1026,4026,4026,4022.913
24 nov 202127,2527,6026,6026,8026,8024.728
23 nov 202127,8027,8527,1527,2527,2531.530
22 nov 202128,0028,2527,8027,9527,9526.321
22 nov 20210.17 Dividendo
19 nov 202127,8528,3027,7028,2528,0865.385
18 nov 202128,3528,6527,6527,9027,7348.672
17 nov 202128,3528,6028,0528,2528,0860.459
16 nov 202128,1528,6028,1528,3528,1832.902
15 nov 202128,4528,8528,1028,1527,9834.445
12 nov 202128,8528,9028,4528,4528,2827.966
11 nov 202128,9028,9028,2028,7528,5858.069
10 nov 202128,8528,9528,5028,9528,7843.894
09 nov 202129,0529,3528,5528,8528,6864.375
08 nov 202128,9529,7028,2029,0028,83110.948
05 nov 202129,1029,4528,8029,1028,9273.233
04 nov 202129,5529,7029,0029,0028,83116.229
03 nov 202129,3029,7028,9529,5529,3749.683
02 nov 202129,7529,8528,8029,2029,02107.361
01 nov 202129,3529,7529,3529,7529,5736.314
29 ott 202128,5529,3528,5029,1028,9247.611
28 ott 202128,7029,1528,4528,5528,3848.644
27 ott 202128,8029,1028,4028,6028,4360.662
26 ott 202127,7528,8027,7528,7028,5376.138
25 ott 202128,0028,2527,5027,7527,5873.035
22 ott 202127,2027,8527,0027,6527,48120.375
21 ott 202126,8527,1526,6526,8026,6457.161
20 ott 202126,9527,1026,6027,1026,9456.380
19 ott 202127,0027,1526,7526,9526,7937.635
18 ott 202126,5527,6026,5527,0026,8452.662
15 ott 202127,1527,4026,7526,9026,7469.207
14 ott 202127,4027,4526,6027,0026,8471.179
13 ott 202126,9527,6026,5527,3027,1464.417
12 ott 202126,7027,0026,4026,9026,7432.590
11 ott 202127,1027,1526,4026,9026,7459.036
08 ott 202125,2027,1025,1026,6026,44174.579
07 ott 202125,1525,2024,8524,9024,7516.035
06 ott 202125,4525,4524,7524,9024,7530.449
05 ott 202125,2525,7025,0025,6025,4527.274
04 ott 202125,3525,5524,8025,1024,9550.500
01 ott 202124,6525,5524,6025,5525,4046.885
30 set 202126,0026,0024,9024,9524,8057.211
29 set 202125,3526,2025,1525,6025,4576.766
28 set 202124,2525,8024,2525,3025,15328.290
27 set 202123,4023,4522,8523,3023,1622.893
24 set 202123,2023,3022,9523,1523,0120.644
23 set 202123,4523,5023,2023,2523,1123.780
22 set 202122,7023,3522,7023,2023,0622.236
21 set 202122,9023,2522,4522,5522,4125.107
20 set 202122,9523,1022,3522,7022,5622.726
17 set 202123,8523,8523,1023,2523,1130.904
16 set 202123,9024,0023,5023,6023,4636.859
15 set 202124,2024,2523,6523,8523,7117.980
14 set 202124,7024,7023,7524,2024,0557.630
13 set 202124,0024,7524,0024,6024,4545.794
10 set 202124,0524,3023,9024,0523,9114.770
09 set 202123,5024,1023,5024,0523,9116.480
08 set 202124,4024,4023,7023,8023,6639.831
07 set 202124,5024,7524,4524,4524,3016.636
06 set 202124,6024,8024,4524,4524,3013.098
03 set 202124,7024,7524,3024,4524,3012.029
02 set 202124,4524,7524,4024,7024,5510.407
*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...