Italia markets open in 5 hours 44 minutes
Dow Jones
35.135,94 +236,60 (+0,68%) Nasdaq
15.782,83 +291,18 (+1,88%) Nikkei 225
28.624,31 +340,39 (+1,20%) EUR/USD
1,1301 +0,0008 (+0,07%) BTC-EUR
50.900,28 -564,11 (-1,10%) CMC Crypto 200
1.452,22 +23,29 (+1,63%)
Danieli & C. Officine Meccaniche S.p.A. (DAN.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
Alla chiusura: 05:35PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 29 nov 2021 | 25,55 | 26,15 | 24,90 | 25,65 | 25,65 | 34.158 |
| 26 nov 2021 | 25,90 | 26,05 | 25,40 | 25,50 | 25,50 | 67.767 |
| 25 nov 2021 | 27,00 | 27,10 | 26,40 | 26,40 | 26,40 | 22.913 |
| 24 nov 2021 | 27,25 | 27,60 | 26,60 | 26,80 | 26,80 | 24.728 |
| 23 nov 2021 | 27,80 | 27,85 | 27,15 | 27,25 | 27,25 | 31.530 |
| 22 nov 2021 | 28,00 | 28,25 | 27,80 | 27,95 | 27,95 | 26.321 |
| 22 nov 2021 | 0.17 Dividendo | |||||
| 19 nov 2021 | 27,85 | 28,30 | 27,70 | 28,25 | 28,08 | 65.385 |
| 18 nov 2021 | 28,35 | 28,65 | 27,65 | 27,90 | 27,73 | 48.672 |
| 17 nov 2021 | 28,35 | 28,60 | 28,05 | 28,25 | 28,08 | 60.459 |
| 16 nov 2021 | 28,15 | 28,60 | 28,15 | 28,35 | 28,18 | 32.902 |
| 15 nov 2021 | 28,45 | 28,85 | 28,10 | 28,15 | 27,98 | 34.445 |
| 12 nov 2021 | 28,85 | 28,90 | 28,45 | 28,45 | 28,28 | 27.966 |
| 11 nov 2021 | 28,90 | 28,90 | 28,20 | 28,75 | 28,58 | 58.069 |
| 10 nov 2021 | 28,85 | 28,95 | 28,50 | 28,95 | 28,78 | 43.894 |
| 09 nov 2021 | 29,05 | 29,35 | 28,55 | 28,85 | 28,68 | 64.375 |
| 08 nov 2021 | 28,95 | 29,70 | 28,20 | 29,00 | 28,83 | 110.948 |
| 05 nov 2021 | 29,10 | 29,45 | 28,80 | 29,10 | 28,92 | 73.233 |
| 04 nov 2021 | 29,55 | 29,70 | 29,00 | 29,00 | 28,83 | 116.229 |
| 03 nov 2021 | 29,30 | 29,70 | 28,95 | 29,55 | 29,37 | 49.683 |
| 02 nov 2021 | 29,75 | 29,85 | 28,80 | 29,20 | 29,02 | 107.361 |
| 01 nov 2021 | 29,35 | 29,75 | 29,35 | 29,75 | 29,57 | 36.314 |
| 29 ott 2021 | 28,55 | 29,35 | 28,50 | 29,10 | 28,92 | 47.611 |
| 28 ott 2021 | 28,70 | 29,15 | 28,45 | 28,55 | 28,38 | 48.644 |
| 27 ott 2021 | 28,80 | 29,10 | 28,40 | 28,60 | 28,43 | 60.662 |
| 26 ott 2021 | 27,75 | 28,80 | 27,75 | 28,70 | 28,53 | 76.138 |
| 25 ott 2021 | 28,00 | 28,25 | 27,50 | 27,75 | 27,58 | 73.035 |
| 22 ott 2021 | 27,20 | 27,85 | 27,00 | 27,65 | 27,48 | 120.375 |
| 21 ott 2021 | 26,85 | 27,15 | 26,65 | 26,80 | 26,64 | 57.161 |
| 20 ott 2021 | 26,95 | 27,10 | 26,60 | 27,10 | 26,94 | 56.380 |
| 19 ott 2021 | 27,00 | 27,15 | 26,75 | 26,95 | 26,79 | 37.635 |
| 18 ott 2021 | 26,55 | 27,60 | 26,55 | 27,00 | 26,84 | 52.662 |
| 15 ott 2021 | 27,15 | 27,40 | 26,75 | 26,90 | 26,74 | 69.207 |
| 14 ott 2021 | 27,40 | 27,45 | 26,60 | 27,00 | 26,84 | 71.179 |
| 13 ott 2021 | 26,95 | 27,60 | 26,55 | 27,30 | 27,14 | 64.417 |
| 12 ott 2021 | 26,70 | 27,00 | 26,40 | 26,90 | 26,74 | 32.590 |
| 11 ott 2021 | 27,10 | 27,15 | 26,40 | 26,90 | 26,74 | 59.036 |
| 08 ott 2021 | 25,20 | 27,10 | 25,10 | 26,60 | 26,44 | 174.579 |
| 07 ott 2021 | 25,15 | 25,20 | 24,85 | 24,90 | 24,75 | 16.035 |
| 06 ott 2021 | 25,45 | 25,45 | 24,75 | 24,90 | 24,75 | 30.449 |
| 05 ott 2021 | 25,25 | 25,70 | 25,00 | 25,60 | 25,45 | 27.274 |
| 04 ott 2021 | 25,35 | 25,55 | 24,80 | 25,10 | 24,95 | 50.500 |
| 01 ott 2021 | 24,65 | 25,55 | 24,60 | 25,55 | 25,40 | 46.885 |
| 30 set 2021 | 26,00 | 26,00 | 24,90 | 24,95 | 24,80 | 57.211 |
| 29 set 2021 | 25,35 | 26,20 | 25,15 | 25,60 | 25,45 | 76.766 |
| 28 set 2021 | 24,25 | 25,80 | 24,25 | 25,30 | 25,15 | 328.290 |
| 27 set 2021 | 23,40 | 23,45 | 22,85 | 23,30 | 23,16 | 22.893 |
| 24 set 2021 | 23,20 | 23,30 | 22,95 | 23,15 | 23,01 | 20.644 |
| 23 set 2021 | 23,45 | 23,50 | 23,20 | 23,25 | 23,11 | 23.780 |
| 22 set 2021 | 22,70 | 23,35 | 22,70 | 23,20 | 23,06 | 22.236 |
| 21 set 2021 | 22,90 | 23,25 | 22,45 | 22,55 | 22,41 | 25.107 |
| 20 set 2021 | 22,95 | 23,10 | 22,35 | 22,70 | 22,56 | 22.726 |
| 17 set 2021 | 23,85 | 23,85 | 23,10 | 23,25 | 23,11 | 30.904 |
| 16 set 2021 | 23,90 | 24,00 | 23,50 | 23,60 | 23,46 | 36.859 |
| 15 set 2021 | 24,20 | 24,25 | 23,65 | 23,85 | 23,71 | 17.980 |
| 14 set 2021 | 24,70 | 24,70 | 23,75 | 24,20 | 24,05 | 57.630 |
| 13 set 2021 | 24,00 | 24,75 | 24,00 | 24,60 | 24,45 | 45.794 |
| 10 set 2021 | 24,05 | 24,30 | 23,90 | 24,05 | 23,91 | 14.770 |
| 09 set 2021 | 23,50 | 24,10 | 23,50 | 24,05 | 23,91 | 16.480 |
| 08 set 2021 | 24,40 | 24,40 | 23,70 | 23,80 | 23,66 | 39.831 |
| 07 set 2021 | 24,50 | 24,75 | 24,45 | 24,45 | 24,30 | 16.636 |
| 06 set 2021 | 24,60 | 24,80 | 24,45 | 24,45 | 24,30 | 13.098 |
| 03 set 2021 | 24,70 | 24,75 | 24,30 | 24,45 | 24,30 | 12.029 |
| 02 set 2021 | 24,45 | 24,75 | 24,40 | 24,70 | 24,55 | 10.407 |
| 01 set 2021 | 24,85 | 24,95 | 24,45 | 24,55 | 24,40 | 19.867 |
| 31 ago 2021 | 24,90 | 25,05 | 24,60 | 24,70 | 24,55 | 14.918 |
| 30 ago 2021 | 24,70 | 25,00 | 24,45 | 24,75 | 24,60 | 15.683 |
| 27 ago 2021 | 24,95 | 25,15 | 24,80 | 24,80 | 24,65 | 11.644 |
| 26 ago 2021 | 24,25 | 25,15 | 24,10 | 24,85 | 24,70 | 45.021 |
| 25 ago 2021 | 24,40 | 24,50 | 24,15 | 24,35 | 24,20 | 6.854 |
| 24 ago 2021 | 24,55 | 24,70 | 24,20 | 24,25 | 24,10 | 12.719 |
| 23 ago 2021 | 24,10 | 24,55 | 24,05 | 24,35 | 24,20 | 22.385 |
| 20 ago 2021 | 24,50 | 24,50 | 23,75 | 24,10 | 23,95 | 23.551 |
| 19 ago 2021 | 24,50 | 24,80 | 24,10 | 24,55 | 24,40 | 60.051 |
| 18 ago 2021 | 24,45 | 24,90 | 24,35 | 24,80 | 24,65 | 38.396 |
| 17 ago 2021 | 24,65 | 24,65 | 24,25 | 24,45 | 24,30 | 24.482 |
| 16 ago 2021 | 24,70 | 24,75 | 24,20 | 24,65 | 24,50 | 17.885 |
| 13 ago 2021 | 24,20 | 24,95 | 24,20 | 24,80 | 24,65 | 48.691 |
| 12 ago 2021 | 24,65 | 24,90 | 24,25 | 24,25 | 24,10 | 30.818 |
| 11 ago 2021 | 24,30 | 24,65 | 24,30 | 24,55 | 24,40 | 34.114 |
| 10 ago 2021 | 24,40 | 24,45 | 24,20 | 24,30 | 24,15 | 13.483 |
| 09 ago 2021 | 24,30 | 24,45 | 24,05 | 24,20 | 24,05 | 16.295 |
| 06 ago 2021 | 24,40 | 24,50 | 24,05 | 24,20 | 24,05 | 27.136 |
| 05 ago 2021 | 24,10 | 24,65 | 24,10 | 24,35 | 24,20 | 22.597 |
| 04 ago 2021 | 24,95 | 24,95 | 24,10 | 24,45 | 24,30 | 49.055 |
| 03 ago 2021 | 24,55 | 24,55 | 24,20 | 24,50 | 24,35 | 34.914 |
| 02 ago 2021 | 25,15 | 25,55 | 24,40 | 24,50 | 24,35 | 45.529 |
| 30 lug 2021 | 26,20 | 26,20 | 24,80 | 25,00 | 24,85 | 94.597 |
| 29 lug 2021 | 24,05 | 25,60 | 23,90 | 25,60 | 25,45 | 114.064 |
| 28 lug 2021 | 23,05 | 24,05 | 22,90 | 23,80 | 23,66 | 84.686 |
| 27 lug 2021 | 22,85 | 23,15 | 22,80 | 22,90 | 22,76 | 15.907 |
| 26 lug 2021 | 22,55 | 23,20 | 22,45 | 22,90 | 22,76 | 31.750 |
| 23 lug 2021 | 22,65 | 22,95 | 22,50 | 22,65 | 22,51 | 28.728 |
| 22 lug 2021 | 22,45 | 23,00 | 22,30 | 22,35 | 22,22 | 30.319 |
| 21 lug 2021 | 21,85 | 22,55 | 21,85 | 22,35 | 22,22 | 49.262 |
| 20 lug 2021 | 21,80 | 22,10 | 21,35 | 21,70 | 21,57 | 41.453 |
| 19 lug 2021 | 22,15 | 22,20 | 21,20 | 21,75 | 21,62 | 68.569 |
| 16 lug 2021 | 22,65 | 22,80 | 22,30 | 22,35 | 22,22 | 31.281 |
| 15 lug 2021 | 22,55 | 22,80 | 22,40 | 22,60 | 22,46 | 36.023 |
| 14 lug 2021 | 22,85 | 22,95 | 22,60 | 22,60 | 22,46 | 23.953 |
| *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...
© 2021 Yahoo. Tutti i diritti riservati.
