Italia markets open in 5 hours 44 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
25,65+0,15 (+0,59%)
Alla chiusura: 05:35PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 nov 202125,5526,1524,9025,6525,6534.158
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
01 set 202124,8524,9524,4524,5524,4019.867
31 ago 202124,9025,0524,6024,7024,5514.918
30 ago 202124,7025,0024,4524,7524,6015.683
27 ago 202124,9525,1524,8024,8024,6511.644
26 ago 202124,2525,1524,1024,8524,7045.021
25 ago 202124,4024,5024,1524,3524,206.854
24 ago 202124,5524,7024,2024,2524,1012.719
23 ago 202124,1024,5524,0524,3524,2022.385
20 ago 202124,5024,5023,7524,1023,9523.551
19 ago 202124,5024,8024,1024,5524,4060.051
18 ago 202124,4524,9024,3524,8024,6538.396
17 ago 202124,6524,6524,2524,4524,3024.482
16 ago 202124,7024,7524,2024,6524,5017.885
13 ago 202124,2024,9524,2024,8024,6548.691
12 ago 202124,6524,9024,2524,2524,1030.818
11 ago 202124,3024,6524,3024,5524,4034.114
10 ago 202124,4024,4524,2024,3024,1513.483
09 ago 202124,3024,4524,0524,2024,0516.295
06 ago 202124,4024,5024,0524,2024,0527.136
05 ago 202124,1024,6524,1024,3524,2022.597
04 ago 202124,9524,9524,1024,4524,3049.055
03 ago 202124,5524,5524,2024,5024,3534.914
02 ago 202125,1525,5524,4024,5024,3545.529
30 lug 202126,2026,2024,8025,0024,8594.597
29 lug 202124,0525,6023,9025,6025,45114.064
28 lug 202123,0524,0522,9023,8023,6684.686
27 lug 202122,8523,1522,8022,9022,7615.907
26 lug 202122,5523,2022,4522,9022,7631.750
23 lug 202122,6522,9522,5022,6522,5128.728
22 lug 202122,4523,0022,3022,3522,2230.319
21 lug 202121,8522,5521,8522,3522,2249.262
20 lug 202121,8022,1021,3521,7021,5741.453
19 lug 202122,1522,2021,2021,7521,6268.569
16 lug 202122,6522,8022,3022,3522,2231.281
15 lug 202122,5522,8022,4022,6022,4636.023
14 lug 202122,8522,9522,6022,6022,4623.953
*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...