Italia markets open in 6 hours 54 minutes

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
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
18 mag 202220,6021,1020,4020,8020,8076.981
17 mag 202218,9020,6518,9020,5520,55140.303
16 mag 202219,2019,4418,7818,7818,7829.984
13 mag 202218,6619,3618,6619,3419,3442.906
12 mag 202218,1018,6617,9618,4018,4074.011
11 mag 202218,6018,6018,2218,5218,5239.618
10 mag 202218,6218,7218,1818,4018,4048.818
09 mag 202218,7418,8218,0818,2018,2046.857
06 mag 202219,6819,8818,7418,8418,8464.093
05 mag 202220,3020,4019,8019,8019,8048.497
04 mag 202220,4520,4519,7019,8419,8467.720
03 mag 202220,2520,5020,1020,3520,3536.819
02 mag 202220,9020,9019,8020,0020,0041.057
29 apr 202220,2520,5020,2020,3520,3543.479
28 apr 202219,8420,3519,8420,1020,1061.129
27 apr 202219,6619,7619,3019,6819,6830.864
26 apr 202219,7419,9619,4619,6419,6449.217
25 apr 202219,5019,8219,4019,4619,4632.317
22 apr 202220,2520,4519,8419,8619,8660.703
21 apr 202220,2520,8519,9820,5020,5050.284
20 apr 202219,5620,3519,4620,1520,1569.739
19 apr 202219,4019,8019,2019,4419,4462.995
14 apr 202219,3819,9019,2419,8019,8055.913
13 apr 202219,0019,4018,9819,4019,4047.333
12 apr 202219,2419,3218,8819,1019,1030.288
11 apr 202219,0019,4818,8219,3619,3661.732
08 apr 202218,6819,0818,6819,0019,0034.936
07 apr 202218,7418,9618,4418,4418,4436.779
06 apr 202219,4019,5618,5418,7018,7059.930
05 apr 202219,9220,1019,3019,3419,3464.560
04 apr 202219,9220,6019,6019,9219,9280.201
01 apr 202220,1020,2519,8219,9419,9456.316
31 mar 202220,4520,4519,8219,8419,8463.475
30 mar 202220,8020,8520,1520,3520,3563.334
29 mar 202220,3020,9520,0520,7020,70109.260
28 mar 202219,9620,3519,9019,9219,92108.120
25 mar 202219,4820,2019,2019,8019,80101.009
24 mar 202220,3020,7019,3419,4819,48262.051
23 mar 202219,3619,5818,9419,0819,0832.872
22 mar 202219,3819,9419,3419,4019,4047.436
21 mar 202219,0219,4618,9019,3819,3837.899
18 mar 202218,9419,1418,6019,0219,0241.119
17 mar 202219,4619,4618,8018,9618,9665.026
16 mar 202218,7019,4018,5219,3819,3859.336
15 mar 202218,0418,4617,8418,1618,1661.174
14 mar 202219,3219,4218,5218,5218,5256.315
11 mar 202218,7819,2818,4619,0019,00151.380
10 mar 202219,6219,6218,2218,2218,2252.187
09 mar 202219,3419,6218,3818,8418,84110.880
08 mar 202217,9418,8217,9418,7018,70127.825
07 mar 202217,3818,0016,2617,6017,60121.940
04 mar 202218,6818,7017,5417,5417,54103.280
03 mar 202219,8220,1018,8218,8218,8266.847
02 mar 202219,4220,2519,0419,8819,8875.410
01 mar 202220,7020,8019,6819,6819,6847.699
28 feb 202220,3020,7020,0020,7020,7070.294
25 feb 202220,5521,1520,3520,9520,9576.856
24 feb 202219,9021,0019,6220,2520,25105.423
23 feb 202222,1522,3021,2521,3021,3071.650
22 feb 202221,5022,2021,3021,9521,9558.911
21 feb 202223,5523,5521,9522,2022,2056.633
18 feb 202223,1023,6022,7522,9022,9039.704
17 feb 202224,0524,2023,0023,0023,0056.227
16 feb 202223,6024,3523,6024,0524,0570.186
15 feb 202222,1523,7522,1523,5023,5080.091
14 feb 202222,6523,1522,2522,9522,9564.781
11 feb 202223,3523,5523,2023,3523,3516.276
10 feb 202223,6523,7523,2523,7023,7038.570
09 feb 202222,7023,7022,6023,5023,5064.375
08 feb 202222,6023,0022,0522,4022,4054.904
07 feb 202223,0523,1522,6522,6522,6536.700
04 feb 202223,4023,6022,8022,8022,8058.508
03 feb 202224,1024,1523,3023,3023,3053.650
02 feb 202224,6524,7024,1024,1024,1037.351
01 feb 202224,1024,7524,0524,3024,3096.870
31 gen 202224,0024,3023,8024,1024,1051.127
28 gen 202223,9024,2023,4023,8023,8044.323
27 gen 202224,2524,4523,6523,9023,9090.101
26 gen 202223,7024,8023,6024,5524,55103.615
25 gen 202223,5024,3023,2523,6523,6578.505
24 gen 202225,1525,4023,5523,8523,85110.308
21 gen 202225,9525,9525,0025,4025,4059.281
20 gen 202226,5026,5025,8026,0026,0040.387
19 gen 202226,4026,6025,6026,5026,50102.304
18 gen 202226,8026,8025,8025,8025,8075.955
17 gen 202226,7527,0026,6526,8026,8019.404
14 gen 202226,6026,6526,2526,6526,6542.677
13 gen 202226,6527,0026,3526,6026,6052.270
12 gen 202226,3026,9526,3026,6026,6078.163
11 gen 202225,9026,1525,6525,8025,8033.126
10 gen 202226,7527,1525,6525,7025,7034.592
07 gen 202227,2527,2526,3026,5526,5529.927
06 gen 202226,9027,1026,4026,6026,6042.777
05 gen 202227,2027,6026,9527,1527,1529.400
04 gen 202227,1027,2526,9527,1527,1525.819
03 gen 202227,0027,4026,9526,9526,9524.033
*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...