Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,24 +0,51 (+0,62%) Bitcoin EUR
60.200,54 +1.510,26 (+2,57%)
Danieli & C. Officine Meccaniche S.p.A. (DAN.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:38PM CEST
Periodo di tempo:
20 apr 2023 - 20 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 19 apr 2024 | 32,60 | 32,75 | 32,10 | 32,10 | 32,10 | 98.166 |
| 18 apr 2024 | 32,75 | 33,10 | 32,35 | 32,95 | 32,95 | 216.477 |
| 17 apr 2024 | 32,35 | 32,70 | 32,25 | 32,50 | 32,50 | 31.199 |
| 16 apr 2024 | 33,25 | 33,25 | 32,25 | 32,35 | 32,35 | 94.991 |
| 15 apr 2024 | 34,25 | 34,35 | 33,35 | 33,50 | 33,50 | 44.376 |
| 12 apr 2024 | 33,50 | 34,95 | 33,40 | 34,35 | 34,35 | 105.906 |
| 11 apr 2024 | 32,85 | 33,45 | 32,60 | 33,10 | 33,10 | 38.653 |
| 10 apr 2024 | 33,05 | 33,20 | 32,75 | 32,90 | 32,90 | 31.592 |
| 09 apr 2024 | 32,20 | 32,85 | 32,20 | 32,70 | 32,70 | 77.030 |
| 08 apr 2024 | 32,15 | 32,50 | 32,15 | 32,35 | 32,35 | 37.864 |
| 05 apr 2024 | 32,00 | 32,15 | 31,55 | 32,10 | 32,10 | 41.961 |
| 04 apr 2024 | 32,85 | 32,85 | 32,30 | 32,40 | 32,40 | 33.009 |
| 03 apr 2024 | 32,70 | 32,90 | 32,05 | 32,65 | 32,65 | 35.837 |
| 02 apr 2024 | 33,25 | 33,25 | 32,45 | 32,55 | 32,55 | 53.793 |
| 28 mar 2024 | 33,45 | 33,50 | 32,90 | 32,90 | 32,90 | 50.439 |
| 27 mar 2024 | 33,65 | 33,95 | 33,40 | 33,55 | 33,55 | 33.427 |
| 26 mar 2024 | 33,00 | 33,65 | 32,90 | 33,55 | 33,55 | 46.920 |
| 25 mar 2024 | 33,45 | 33,55 | 32,95 | 32,95 | 32,95 | 38.520 |
| 22 mar 2024 | 34,20 | 34,20 | 33,25 | 33,30 | 33,30 | 34.605 |
| 21 mar 2024 | 33,95 | 34,20 | 33,60 | 34,05 | 34,05 | 35.462 |
| 20 mar 2024 | 33,85 | 33,85 | 33,45 | 33,60 | 33,60 | 28.539 |
| 19 mar 2024 | 33,15 | 33,75 | 32,80 | 33,70 | 33,70 | 39.150 |
| 18 mar 2024 | 33,50 | 33,90 | 33,30 | 33,30 | 33,30 | 45.014 |
| 15 mar 2024 | 33,60 | 34,10 | 33,50 | 33,50 | 33,50 | 135.057 |
| 14 mar 2024 | 33,70 | 33,85 | 33,50 | 33,75 | 33,75 | 45.089 |
| 13 mar 2024 | 33,90 | 34,10 | 33,50 | 33,75 | 33,75 | 60.320 |
| 12 mar 2024 | 34,15 | 34,30 | 33,50 | 34,00 | 34,00 | 42.764 |
| 11 mar 2024 | 33,05 | 34,20 | 32,60 | 33,95 | 33,95 | 79.688 |
| 08 mar 2024 | 32,00 | 34,55 | 31,90 | 33,40 | 33,40 | 287.884 |
| 07 mar 2024 | 32,50 | 32,50 | 31,50 | 31,85 | 31,85 | 66.218 |
| 06 mar 2024 | 32,00 | 32,75 | 31,95 | 32,60 | 32,60 | 76.037 |
| 05 mar 2024 | 31,95 | 32,00 | 31,70 | 32,00 | 32,00 | 69.605 |
| 04 mar 2024 | 31,40 | 32,00 | 31,25 | 31,90 | 31,90 | 37.801 |
| 01 mar 2024 | 31,15 | 31,40 | 30,90 | 31,20 | 31,20 | 51.070 |
| 29 feb 2024 | 31,45 | 31,45 | 30,75 | 30,90 | 30,90 | 91.025 |
| 28 feb 2024 | 30,55 | 31,40 | 30,50 | 31,25 | 31,25 | 37.105 |
| 27 feb 2024 | 30,90 | 31,20 | 30,65 | 30,75 | 30,75 | 44.058 |
| 26 feb 2024 | 31,55 | 31,55 | 30,95 | 31,15 | 31,15 | 63.455 |
| 23 feb 2024 | 31,70 | 31,70 | 31,25 | 31,25 | 31,25 | 34.327 |
| 22 feb 2024 | 32,05 | 32,20 | 31,30 | 31,35 | 31,35 | 100.896 |
| 21 feb 2024 | 31,15 | 32,05 | 31,15 | 31,95 | 31,95 | 61.296 |
| 20 feb 2024 | 31,80 | 31,80 | 31,20 | 31,25 | 31,25 | 33.479 |
| 19 feb 2024 | 31,65 | 31,75 | 31,30 | 31,75 | 31,75 | 34.722 |
| 16 feb 2024 | 30,90 | 31,85 | 30,85 | 31,75 | 31,75 | 70.152 |
| 15 feb 2024 | 30,70 | 30,95 | 30,30 | 30,85 | 30,85 | 53.118 |
| 14 feb 2024 | 30,55 | 31,15 | 30,55 | 30,65 | 30,65 | 32.843 |
| 13 feb 2024 | 31,25 | 31,30 | 30,60 | 30,60 | 30,60 | 53.285 |
| 12 feb 2024 | 31,35 | 31,70 | 31,20 | 31,50 | 31,50 | 46.969 |
| 09 feb 2024 | 30,20 | 31,50 | 30,10 | 31,25 | 31,25 | 129.294 |
| 08 feb 2024 | 29,55 | 30,20 | 29,55 | 29,90 | 29,90 | 88.612 |
| 07 feb 2024 | 29,10 | 29,70 | 29,05 | 29,45 | 29,45 | 68.401 |
| 06 feb 2024 | 29,30 | 29,40 | 28,55 | 29,20 | 29,20 | 102.638 |
| 05 feb 2024 | 30,50 | 30,60 | 28,75 | 29,05 | 29,05 | 242.279 |
| 02 feb 2024 | 31,10 | 31,30 | 30,60 | 30,60 | 30,60 | 71.516 |
| 01 feb 2024 | 32,00 | 32,00 | 31,05 | 31,05 | 31,05 | 26.416 |
| 31 gen 2024 | 31,50 | 31,75 | 31,35 | 31,45 | 31,45 | 41.603 |
| 30 gen 2024 | 31,35 | 31,50 | 31,20 | 31,50 | 31,50 | 31.982 |
| 29 gen 2024 | 31,40 | 31,50 | 31,00 | 31,20 | 31,20 | 18.586 |
| 26 gen 2024 | 31,25 | 31,50 | 30,90 | 31,45 | 31,45 | 43.511 |
| 25 gen 2024 | 31,15 | 31,60 | 31,15 | 31,25 | 31,25 | 61.178 |
| 24 gen 2024 | 31,00 | 31,45 | 31,00 | 31,30 | 31,30 | 42.089 |
| 23 gen 2024 | 31,45 | 31,65 | 31,05 | 31,05 | 31,05 | 54.822 |
| 22 gen 2024 | 30,70 | 31,15 | 30,60 | 31,15 | 31,15 | 74.437 |
| 19 gen 2024 | 31,10 | 31,30 | 30,45 | 30,55 | 30,55 | 93.038 |
| 18 gen 2024 | 30,60 | 31,10 | 30,50 | 30,95 | 30,95 | 116.410 |
| 17 gen 2024 | 29,65 | 30,10 | 29,65 | 30,05 | 30,05 | 68.918 |
| 16 gen 2024 | 30,00 | 30,10 | 29,65 | 30,00 | 30,00 | 66.310 |
| 15 gen 2024 | 30,45 | 30,45 | 29,90 | 30,05 | 30,05 | 74.494 |
| 12 gen 2024 | 29,55 | 30,50 | 29,55 | 30,40 | 30,40 | 71.435 |
| 11 gen 2024 | 29,85 | 30,20 | 29,70 | 29,70 | 29,70 | 78.814 |
| 10 gen 2024 | 29,65 | 29,80 | 29,50 | 29,75 | 29,75 | 38.231 |
| 09 gen 2024 | 28,75 | 29,70 | 28,75 | 29,55 | 29,55 | 48.874 |
| 08 gen 2024 | 29,05 | 29,65 | 28,85 | 29,50 | 29,50 | 53.695 |
| 05 gen 2024 | 28,95 | 29,15 | 28,55 | 29,05 | 29,05 | 50.366 |
| 04 gen 2024 | 28,65 | 29,25 | 28,65 | 28,85 | 28,85 | 34.357 |
| 03 gen 2024 | 29,35 | 29,55 | 28,50 | 29,10 | 29,10 | 102.248 |
| 02 gen 2024 | 29,35 | 29,95 | 29,25 | 29,25 | 29,25 | 35.367 |
| 29 dic 2023 | 29,40 | 29,70 | 29,35 | 29,35 | 29,35 | 40.218 |
| 28 dic 2023 | 30,05 | 30,15 | 29,25 | 29,55 | 29,55 | 74.460 |
| 27 dic 2023 | 29,40 | 30,05 | 29,40 | 29,85 | 29,85 | 69.188 |
| 22 dic 2023 | 29,25 | 29,75 | 29,00 | 29,70 | 29,70 | 56.694 |
| 21 dic 2023 | 28,90 | 29,50 | 28,45 | 29,40 | 29,40 | 150.164 |
| 20 dic 2023 | 28,60 | 28,75 | 28,20 | 28,65 | 28,65 | 63.898 |
| 19 dic 2023 | 28,40 | 28,70 | 28,05 | 28,65 | 28,65 | 60.966 |
| 18 dic 2023 | 28,20 | 28,45 | 27,75 | 28,20 | 28,20 | 131.683 |
| 15 dic 2023 | 28,40 | 28,65 | 28,00 | 28,10 | 28,10 | 85.382 |
| 14 dic 2023 | 27,95 | 28,30 | 27,60 | 28,30 | 28,30 | 154.392 |
| 13 dic 2023 | 27,05 | 27,30 | 27,05 | 27,10 | 27,10 | 45.939 |
| 12 dic 2023 | 26,95 | 27,25 | 26,95 | 27,05 | 27,05 | 31.855 |
| 11 dic 2023 | 27,10 | 27,15 | 26,75 | 26,95 | 26,95 | 50.815 |
| 08 dic 2023 | 27,20 | 27,20 | 26,95 | 27,00 | 27,00 | 21.088 |
| 07 dic 2023 | 27,00 | 27,25 | 26,90 | 27,20 | 27,20 | 26.062 |
| 06 dic 2023 | 26,90 | 27,40 | 26,75 | 27,30 | 27,30 | 38.164 |
| 05 dic 2023 | 26,60 | 26,90 | 26,50 | 26,90 | 26,90 | 36.070 |
| 04 dic 2023 | 27,20 | 27,35 | 26,60 | 26,60 | 26,60 | 54.474 |
| 01 dic 2023 | 27,25 | 27,65 | 27,20 | 27,35 | 27,35 | 31.220 |
| 30 nov 2023 | 27,05 | 27,25 | 26,55 | 27,25 | 27,25 | 55.147 |
| 29 nov 2023 | 27,05 | 27,40 | 27,05 | 27,05 | 27,05 | 31.119 |
| 28 nov 2023 | 27,40 | 27,45 | 27,20 | 27,30 | 27,30 | 27.198 |
| 27 nov 2023 | 27,25 | 27,45 | 27,00 | 27,20 | 27,20 | 57.175 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.