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

Milan - Milan Prezzo differito. Valuta in EUR.

Aggiungi a watchlist

22,30

+0,45

(+2,06%)

Alla chiusura: 05:35PM CEST

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EUR

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
24 mag 2022	21,60	22,40	21,60	22,30	22,30	70.269
23 mag 2022	21,90	22,30	21,70	21,85	21,85	55.705
20 mag 2022	21,95	22,15	21,35	21,50	21,50	68.979
19 mag 2022	20,35	21,85	20,35	21,80	21,80	164.207
18 mag 2022	20,60	21,10	20,40	20,80	20,80	76.981
17 mag 2022	18,90	20,65	18,90	20,55	20,55	140.303
16 mag 2022	19,20	19,44	18,78	18,78	18,78	29.984
13 mag 2022	18,66	19,36	18,66	19,34	19,34	42.906
12 mag 2022	18,10	18,66	17,96	18,40	18,40	74.011
11 mag 2022	18,60	18,60	18,22	18,52	18,52	39.618
10 mag 2022	18,62	18,72	18,18	18,40	18,40	48.818
09 mag 2022	18,74	18,82	18,08	18,20	18,20	46.857
06 mag 2022	19,68	19,88	18,74	18,84	18,84	64.093
05 mag 2022	20,30	20,40	19,80	19,80	19,80	48.497
04 mag 2022	20,45	20,45	19,70	19,84	19,84	67.720
03 mag 2022	20,25	20,50	20,10	20,35	20,35	36.819
02 mag 2022	20,90	20,90	19,80	20,00	20,00	41.057
29 apr 2022	20,25	20,50	20,20	20,35	20,35	43.479
28 apr 2022	19,84	20,35	19,84	20,10	20,10	61.129
27 apr 2022	19,66	19,76	19,30	19,68	19,68	30.864
26 apr 2022	19,74	19,96	19,46	19,64	19,64	49.217
25 apr 2022	19,50	19,82	19,40	19,46	19,46	32.317
22 apr 2022	20,25	20,45	19,84	19,86	19,86	60.703
21 apr 2022	20,25	20,85	19,98	20,50	20,50	50.284
20 apr 2022	19,56	20,35	19,46	20,15	20,15	69.739
19 apr 2022	19,40	19,80	19,20	19,44	19,44	62.995
14 apr 2022	19,38	19,90	19,24	19,80	19,80	55.913
13 apr 2022	19,00	19,40	18,98	19,40	19,40	47.333
12 apr 2022	19,24	19,32	18,88	19,10	19,10	30.288
11 apr 2022	19,00	19,48	18,82	19,36	19,36	61.732
08 apr 2022	18,68	19,08	18,68	19,00	19,00	34.936
07 apr 2022	18,74	18,96	18,44	18,44	18,44	36.779
06 apr 2022	19,40	19,56	18,54	18,70	18,70	59.930
05 apr 2022	19,92	20,10	19,30	19,34	19,34	64.560
04 apr 2022	19,92	20,60	19,60	19,92	19,92	80.201
01 apr 2022	20,10	20,25	19,82	19,94	19,94	56.316
31 mar 2022	20,45	20,45	19,82	19,84	19,84	63.475
30 mar 2022	20,80	20,85	20,15	20,35	20,35	63.334
29 mar 2022	20,30	20,95	20,05	20,70	20,70	109.260
28 mar 2022	19,96	20,35	19,90	19,92	19,92	108.120
25 mar 2022	19,48	20,20	19,20	19,80	19,80	101.009
24 mar 2022	20,30	20,70	19,34	19,48	19,48	262.051
23 mar 2022	19,36	19,58	18,94	19,08	19,08	32.872
22 mar 2022	19,38	19,94	19,34	19,40	19,40	47.436
21 mar 2022	19,02	19,46	18,90	19,38	19,38	37.899
18 mar 2022	18,94	19,14	18,60	19,02	19,02	41.119
17 mar 2022	19,46	19,46	18,80	18,96	18,96	65.026
16 mar 2022	18,70	19,40	18,52	19,38	19,38	59.336
15 mar 2022	18,04	18,46	17,84	18,16	18,16	61.174
14 mar 2022	19,32	19,42	18,52	18,52	18,52	56.315
11 mar 2022	18,78	19,28	18,46	19,00	19,00	151.380
10 mar 2022	19,62	19,62	18,22	18,22	18,22	52.187
09 mar 2022	19,34	19,62	18,38	18,84	18,84	110.880
08 mar 2022	17,94	18,82	17,94	18,70	18,70	127.825
07 mar 2022	17,38	18,00	16,26	17,60	17,60	121.940
04 mar 2022	18,68	18,70	17,54	17,54	17,54	103.280
03 mar 2022	19,82	20,10	18,82	18,82	18,82	66.847
02 mar 2022	19,42	20,25	19,04	19,88	19,88	75.410
01 mar 2022	20,70	20,80	19,68	19,68	19,68	47.699
28 feb 2022	20,30	20,70	20,00	20,70	20,70	70.294
25 feb 2022	20,55	21,15	20,35	20,95	20,95	76.856
24 feb 2022	19,90	21,00	19,62	20,25	20,25	105.423
23 feb 2022	22,15	22,30	21,25	21,30	21,30	71.650
22 feb 2022	21,50	22,20	21,30	21,95	21,95	58.911
21 feb 2022	23,55	23,55	21,95	22,20	22,20	56.633
18 feb 2022	23,10	23,60	22,75	22,90	22,90	39.704
17 feb 2022	24,05	24,20	23,00	23,00	23,00	56.227
16 feb 2022	23,60	24,35	23,60	24,05	24,05	70.186
15 feb 2022	22,15	23,75	22,15	23,50	23,50	80.091
14 feb 2022	22,65	23,15	22,25	22,95	22,95	64.781
11 feb 2022	23,35	23,55	23,20	23,35	23,35	16.276
10 feb 2022	23,65	23,75	23,25	23,70	23,70	38.570
09 feb 2022	22,70	23,70	22,60	23,50	23,50	64.375
08 feb 2022	22,60	23,00	22,05	22,40	22,40	54.904
07 feb 2022	23,05	23,15	22,65	22,65	22,65	36.700
04 feb 2022	23,40	23,60	22,80	22,80	22,80	58.508
03 feb 2022	24,10	24,15	23,30	23,30	23,30	53.650
02 feb 2022	24,65	24,70	24,10	24,10	24,10	37.351
01 feb 2022	24,10	24,75	24,05	24,30	24,30	96.870
31 gen 2022	24,00	24,30	23,80	24,10	24,10	51.127
28 gen 2022	23,90	24,20	23,40	23,80	23,80	44.323
27 gen 2022	24,25	24,45	23,65	23,90	23,90	90.101
26 gen 2022	23,70	24,80	23,60	24,55	24,55	103.615
25 gen 2022	23,50	24,30	23,25	23,65	23,65	78.505
24 gen 2022	25,15	25,40	23,55	23,85	23,85	110.308
21 gen 2022	25,95	25,95	25,00	25,40	25,40	59.281
20 gen 2022	26,50	26,50	25,80	26,00	26,00	40.387
19 gen 2022	26,40	26,60	25,60	26,50	26,50	102.304
18 gen 2022	26,80	26,80	25,80	25,80	25,80	75.955
17 gen 2022	26,75	27,00	26,65	26,80	26,80	19.404
14 gen 2022	26,60	26,65	26,25	26,65	26,65	42.677
13 gen 2022	26,65	27,00	26,35	26,60	26,60	52.270
12 gen 2022	26,30	26,95	26,30	26,60	26,60	78.163
11 gen 2022	25,90	26,15	25,65	25,80	25,80	33.126
10 gen 2022	26,75	27,15	25,65	25,70	25,70	34.592
07 gen 2022	27,25	27,25	26,30	26,55	26,55	29.927
06 gen 2022	26,90	27,10	26,40	26,60	26,60	42.777
05 gen 2022	27,20	27,60	26,95	27,15	27,15	29.400
04 gen 2022	27,10	27,25	26,95	27,15	27,15	25.819
03 gen 2022	27,00	27,40	26,95	26,95	26,95	24.033
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...

Dow Jones31.928,62+48,38(+0,15%)

Nasdaq 11.264,45-270,83(-2,35%)

Nikkei 22526.748,14-253,38(-0,94%)

EUR/USD1,0735-0,0002(-0,02%)

BTC-EUR27.636,57+317,78(+1,16%)

CMC Crypto 200661,89+6,06(+0,92%)

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

Dow Jones
31.928,62
+48,38(+0,15%)

Nasdaq
11.264,45
-270,83(-2,35%)

Nikkei 225
26.748,14
-253,38(-0,94%)

EUR/USD
1,0735
-0,0002(-0,02%)

BTC-EUR
27.636,57
+317,78(+1,16%)

CMC Crypto 200
661,89
+6,06(+0,92%)