Italia markets open in 4 hours 54 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
18,10+0,34 (+1,91%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
07 ott 2021 - 07 ott 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 ott 202218,0018,1217,7418,1018,1035.407
05 ott 202218,2418,2417,6217,7617,7650.526
04 ott 202217,7018,3017,6618,3018,3067.009
03 ott 202217,2817,5816,9617,5217,5248.640
30 set 202216,9217,4016,6417,4017,4097.817
29 set 202217,3617,3616,5216,7416,7452.825
28 set 202217,1017,7816,7017,3617,36165.879
27 set 202216,4016,5015,9215,9415,9421.742
26 set 202216,0616,4015,8816,1416,1421.476
23 set 202217,1017,1016,0016,0016,0041.395
22 set 202216,4817,2016,4016,8416,8444.254
21 set 202216,8616,9816,6616,6616,669.691
20 set 202217,1817,1816,6016,8216,8227.304
19 set 202216,6017,1816,4817,0817,0832.777
16 set 202217,1417,1416,4816,6016,60104.065
15 set 202218,1018,1417,2417,2617,2647.317
14 set 202218,3418,3617,8218,0018,0042.500
13 set 202218,8419,2618,3418,3418,3443.205
12 set 202219,1619,6019,0619,3019,3029.444
09 set 202219,0219,1818,8818,9618,9626.044
08 set 202218,9419,1018,6818,9418,9422.400
07 set 202218,6018,9218,6018,7618,7617.214
06 set 202218,8419,0018,7018,9018,9015.797
05 set 202218,9419,1818,5418,8418,8418.684
02 set 202219,0819,4618,9219,3419,3448.664
01 set 202218,6219,0218,1019,0219,0285.741
31 ago 202218,8619,0618,3018,4018,4048.055
30 ago 202218,4219,0618,4018,7018,7059.296
29 ago 202218,2418,5617,9418,4418,4428.734
26 ago 202218,7618,8218,2818,3018,3019.578
25 ago 202218,8218,9818,5218,6018,6032.076
24 ago 202218,8619,1018,4418,7618,7619.108
23 ago 202218,3819,2418,2418,8618,8644.117
22 ago 202218,6018,7418,3218,3818,3835.517
19 ago 202219,2019,4218,8618,8618,8632.689
18 ago 202219,4019,5619,2619,3419,3419.430
17 ago 202219,8020,0519,2619,4019,4024.872
16 ago 202220,2520,3019,8820,1020,1011.554
12 ago 202219,9420,2019,9420,0520,058.855
11 ago 202220,1520,2520,0020,0020,007.266
10 ago 202220,0020,2519,8620,2020,2011.285
09 ago 202220,1520,3020,0020,1520,1513.584
08 ago 202220,1520,3020,0020,1520,1524.885
05 ago 202219,6620,1019,5619,9819,9819.348
04 ago 202219,8419,8819,4019,7019,7044.972
03 ago 202219,5619,8419,4019,5019,5045.427
02 ago 202219,8819,9019,4419,5619,5625.403
01 ago 202220,1020,3019,8419,8819,8814.819
29 lug 202219,7220,1519,6020,0520,0531.391
28 lug 202219,4819,9219,3419,4019,4018.834
27 lug 202218,8019,5018,8019,2819,2822.531
26 lug 202218,8419,1018,5618,6618,6639.483
25 lug 202219,1219,2418,9018,9818,9826.758
22 lug 202219,2219,4819,1219,1419,1414.369
21 lug 202219,4619,5218,9819,2419,2422.304
20 lug 202220,0020,0019,3019,6619,6661.920
19 lug 202219,3019,9419,3019,9219,9211.184
18 lug 202219,3419,5819,2619,4219,4210.950
15 lug 202218,8019,2818,7019,2619,2620.118
14 lug 202218,7619,1218,5418,7618,7621.124
13 lug 202219,0019,2218,5418,9218,9222.595
12 lug 202219,4219,4418,9819,2019,2021.154
11 lug 202219,5820,1519,3419,5219,5240.834
08 lug 202218,8820,2518,8820,0020,0059.977
07 lug 202218,5819,1818,5819,0219,0247.039
06 lug 202218,4818,7218,1618,2218,2234.307
05 lug 202219,6419,6418,2418,2418,2467.139
04 lug 202219,6820,0519,1219,3019,3023.817
01 lug 202219,4019,8019,1819,4819,4818.800
30 giu 202219,6019,7619,2019,5019,5034.079
29 giu 202220,0520,2519,7219,9819,9825.450
28 giu 202220,6520,9020,2520,2520,2534.198
27 giu 202220,5521,0020,5020,6020,6018.518
24 giu 202220,4020,4520,0020,3520,3523.664
23 giu 202220,6520,6520,1020,1020,1043.753
22 giu 202220,8521,2020,2520,5520,5533.689
21 giu 202221,3521,7021,0021,3021,3039.158
20 giu 202220,9021,4020,8021,2521,2515.055
17 giu 202220,9021,5020,6521,0021,0037.631
16 giu 202222,0022,0520,6020,6520,6529.495
15 giu 202221,8522,1521,6021,8521,8525.417
14 giu 202221,7522,1521,2021,6021,6049.923
13 giu 202222,0522,3021,1021,2021,2057.471
10 giu 202222,8022,9022,1022,3022,3044.502
09 giu 202223,2023,7523,0023,0523,0542.150
08 giu 202223,9023,9023,3023,4023,4036.582
07 giu 202223,9524,1023,5523,9023,9098.530
06 giu 202224,1024,7023,8524,2024,2063.780
03 giu 202224,0024,4523,6524,0024,0090.059
02 giu 202223,3524,1023,2524,0024,0066.009
01 giu 202223,0023,4522,8023,2523,2559.741
31 mag 202223,0023,4522,7522,8022,80158.925
30 mag 202222,8523,4522,8523,2523,2559.324
27 mag 202222,8023,1522,5522,7022,7042.849
26 mag 202222,2522,8022,2522,7022,7033.951
25 mag 202222,4522,4522,2022,2522,2543.758
24 mag 202221,6022,4021,6022,3022,3070.269
23 mag 202221,9022,3021,7021,8521,8555.705
20 mag 202221,9522,1521,3521,5021,5068.979
19 mag 202220,3521,8520,3521,8021,80164.207
*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...