Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
23,25-0,35 (-1,48%)
Alla chiusura: 5:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 set 202123,8523,8523,1023,2523,2530.904
16 set 202123,9024,0023,5023,6023,6036.859
15 set 202124,2024,2523,6523,8523,8517.980
14 set 202124,7024,7023,7524,2024,2057.630
13 set 202124,0024,7524,0024,6024,6045.794
10 set 202124,0524,3023,9024,0524,0514.770
09 set 202123,5024,1023,5024,0524,0516.480
08 set 202124,4024,4023,7023,8023,8039.831
07 set 202124,5024,7524,4524,4524,4516.636
06 set 202124,6024,8024,4524,4524,4513.098
03 set 202124,7024,7524,3024,4524,4512.029
02 set 202124,4524,7524,4024,7024,7010.407
01 set 202124,8524,9524,4524,5524,5519.867
31 ago 202124,9025,0524,6024,7024,7014.918
30 ago 202124,7025,0024,4524,7524,7515.683
27 ago 202124,9525,1524,8024,8024,8011.644
26 ago 202124,2525,1524,1024,8524,8545.021
25 ago 202124,4024,5024,1524,3524,356.854
24 ago 202124,5524,7024,2024,2524,2512.719
23 ago 202124,1024,5524,0524,3524,3522.385
20 ago 202124,5024,5023,7524,1024,1023.551
19 ago 202124,5024,8024,1024,5524,5560.051
18 ago 202124,4524,9024,3524,8024,8038.396
17 ago 202124,6524,6524,2524,4524,4524.482
16 ago 202124,7024,7524,2024,6524,6517.885
13 ago 202124,2024,9524,2024,8024,8048.691
12 ago 202124,6524,9024,2524,2524,2530.818
11 ago 202124,3024,6524,3024,5524,5534.114
10 ago 202124,4024,4524,2024,3024,3013.483
09 ago 202124,3024,4524,0524,2024,2016.295
06 ago 202124,4024,5024,0524,2024,2027.136
05 ago 202124,1024,6524,1024,3524,3522.597
04 ago 202124,9524,9524,1024,4524,4549.055
03 ago 202124,5524,5524,2024,5024,5034.914
02 ago 202125,1525,5524,4024,5024,5045.529
30 lug 202126,2026,2024,8025,0025,0094.597
29 lug 202124,0525,6023,9025,6025,60114.064
28 lug 202123,0524,0522,9023,8023,8084.686
27 lug 202122,8523,1522,8022,9022,9015.907
26 lug 202122,5523,2022,4522,9022,9031.750
23 lug 202122,6522,9522,5022,6522,6528.728
22 lug 202122,4523,0022,3022,3522,3530.319
21 lug 202121,8522,5521,8522,3522,3549.262
20 lug 202121,8022,1021,3521,7021,7041.453
19 lug 202122,1522,2021,2021,7521,7568.569
16 lug 202122,6522,8022,3022,3522,3531.281
15 lug 202122,5522,8022,4022,6022,6036.023
14 lug 202122,8522,9522,6022,6022,6023.953
13 lug 202123,0023,1022,8022,8522,8510.809
12 lug 202123,1023,1522,7022,9522,9522.381
09 lug 202122,5023,0522,4023,0023,0038.196
08 lug 202123,3023,3022,4522,5022,5071.563
07 lug 202123,8023,8523,1523,4023,4047.339
06 lug 202124,2024,3523,6023,6523,6547.832
05 lug 202123,8524,5523,5024,3524,3567.731
02 lug 202123,3024,0023,2523,8023,80114.951
01 lug 202122,6023,5522,5523,3023,30124.015
30 giu 202122,3522,5021,8522,2522,2563.716
29 giu 202122,5022,5522,2522,4022,4018.384
28 giu 202122,7522,9022,3022,3022,3025.574
25 giu 202122,4522,8022,4022,7522,7521.232
24 giu 202122,1522,5522,0022,3022,3040.643
23 giu 202122,3522,3521,8522,0522,0541.158
22 giu 202121,9022,1521,8522,1522,1555.459
21 giu 202121,7022,0021,4521,8521,8550.208
18 giu 202122,4022,7021,8021,8521,8578.380
17 giu 202122,9523,5522,3522,5022,50149.276
16 giu 202123,0023,0022,5022,6522,6537.330
15 giu 202122,9023,0022,7022,9522,9524.532
14 giu 202122,8522,9522,6522,8522,8520.189
11 giu 202122,8023,0022,6022,8522,8526.308
10 giu 202122,6022,9522,1022,6522,6574.252
09 giu 202122,9022,9022,5022,5022,5080.513
08 giu 202123,0023,0022,5522,8022,8051.826
07 giu 202122,7523,0022,6522,7022,7026.702
04 giu 202122,7522,8022,5022,7522,7532.323
03 giu 202122,4522,7522,2022,6522,6580.182
02 giu 202122,6522,9022,1522,2522,2544.222
01 giu 202122,1522,8022,0022,6522,6568.470
31 mag 202121,5522,1521,4522,0522,0546.334
28 mag 202121,8021,9521,3521,5521,5544.775
27 mag 202121,7021,8021,4521,8021,80119.560
26 mag 202121,4521,4521,0021,4021,4030.198
25 mag 202121,3021,7021,2521,3521,3591.807
24 mag 202121,3021,3520,8021,3521,3522.283
21 mag 202120,7021,3520,5021,3521,3562.948
20 mag 202120,4520,7020,2520,7020,7026.808
19 mag 202121,1521,1520,2520,3520,3586.944
18 mag 202121,3021,4021,1021,1521,1540.916
17 mag 202121,0521,3521,0521,1521,1524.564
14 mag 202121,2021,2520,8021,1021,1017.815
13 mag 202121,1521,2020,6521,0021,0029.236
12 mag 202121,4021,4521,0521,3521,3551.337
11 mag 202121,0021,4520,5521,4021,4060.933
10 mag 202120,8521,2520,8521,1521,15107.381
07 mag 202120,7520,7520,4520,7020,7032.149
06 mag 202120,6520,7520,3520,7020,7051.491
05 mag 202120,1020,7020,1020,6020,6027.942
04 mag 202120,8020,8020,0020,0020,0078.898
03 mag 202120,5020,8020,2520,7020,7062.104
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...