Italia markets close in 7 hours 27 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
11,380,00 (0,00%)
Al 5:35PM CEST. Mercato aperto.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 ago 202011,3411,5611,2211,3811,3814.758
03 ago 202011,3811,3811,0611,2011,2020.206
31 lug 202011,4211,4210,9411,0411,0428.392
30 lug 202011,1811,1810,9010,9410,9422.454
29 lug 202011,4211,4411,1211,1811,1822.805
28 lug 202011,5211,5811,4211,4211,424.082
27 lug 202011,7611,7811,5211,5211,525.037
24 lug 202011,6411,7811,5811,5811,5813.158
23 lug 202011,7611,9611,6011,8411,8420.877
22 lug 202011,9211,9811,6411,6811,6813.154
21 lug 202012,0212,1211,8211,9011,9026.448
20 lug 2020------
17 lug 202011,9011,9011,5411,8211,8222.117
16 lug 202011,6011,8811,5611,8011,8022.649
15 lug 202011,0211,5611,0211,5611,5630.370
14 lug 202011,2011,2410,8811,0011,0046.138
13 lug 202011,0611,3011,0611,2411,2419.570
10 lug 202011,2011,2010,8211,0211,0223.719
09 lug 202011,2011,2210,9410,9810,9819.361
08 lug 202011,2011,3211,1211,1211,1214.881
07 lug 202011,2611,3611,1611,2011,2020.019
06 lug 202011,2011,4611,1811,2611,2616.370
03 lug 202011,4211,4211,1211,1211,1219.008
02 lug 202011,3811,6011,2811,3811,3832.003
01 lug 202011,5011,5011,1011,2611,2629.971
30 giu 202011,4811,5811,2011,3811,3830.811
29 giu 202011,4011,5011,2211,5011,5016.197
26 giu 202011,5211,6211,2811,4211,4215.905
25 giu 202011,5211,6411,2211,4811,4827.528
24 giu 202011,8611,9411,4011,4011,4028.288
23 giu 202011,7812,0411,4611,7011,7036.151
22 giu 202011,2011,7611,2011,6211,6257.098
19 giu 202011,3211,5811,2211,4011,40161.777
18 giu 202011,6211,7611,3211,3211,3282.825
17 giu 202011,9012,1011,2611,6211,62114.207
16 giu 202012,0612,1011,5211,8011,80135.229
15 giu 202011,6011,8011,3211,8011,8059.521
12 giu 202011,8212,1411,6211,6211,6238.358
11 giu 202012,5212,5211,8011,8411,8444.853
10 giu 202012,8413,0412,5012,5012,5039.780
09 giu 202012,7012,9812,4212,7612,7670.083
08 giu 202012,9813,4612,7812,8812,88139.785
05 giu 202012,8813,0812,7812,9612,9673.154
04 giu 202012,5012,8012,5012,6612,6670.358
03 giu 202012,2012,6212,0412,4412,4473.584
02 giu 202012,3612,3612,0012,1412,1447.351
01 giu 202011,6012,3211,6012,0412,0457.918
29 mag 202012,0612,1011,6611,6611,6654.432
28 mag 202012,4412,4811,9412,2012,2060.368
27 mag 202012,3812,3811,7012,2012,2082.381
26 mag 202012,1212,4811,8212,2012,2090.141
25 mag 202011,2412,1211,2412,1212,12101.849
22 mag 202011,6011,7011,3011,5411,5430.468
21 mag 202011,5011,7811,3611,6011,6040.746
20 mag 202011,3011,5011,0611,5011,5025.770
19 mag 202011,7011,7011,3011,6011,6028.876
18 mag 202011,5811,6811,3211,5611,5659.827
15 mag 202010,8011,4010,8011,2211,2211.668
14 mag 202011,3611,3610,7810,7810,7824.692
13 mag 202011,5811,5811,1211,1211,129.680
12 mag 202011,1811,6011,1811,3611,368.760
11 mag 202011,4811,7211,4211,4211,4218.877
08 mag 202011,4211,4411,2211,3211,322.137
07 mag 202011,5011,5211,1211,1211,1216.823
06 mag 202011,6011,8011,3211,3211,3222.423
05 mag 202011,4011,7011,4011,4211,4217.490
04 mag 202011,6011,6411,2811,2811,288.094
30 apr 202011,6411,6611,5211,5611,5613.705
29 apr 202011,5811,6611,4211,5611,5621.458
28 apr 202011,3211,6611,2011,4011,4030.279
27 apr 202011,6611,6611,2811,2811,2822.969
24 apr 202011,3611,4011,1211,3011,3022.763
23 apr 202011,1011,3811,0211,3611,3630.009
22 apr 202011,2611,3611,0811,0811,0811.561
21 apr 202011,4011,4011,0011,0011,0015.970
20 apr 202011,5011,5010,9611,0811,0816.860
17 apr 202010,9011,0010,6010,7810,7840.026
16 apr 202010,7811,3210,4210,4210,4244.587
15 apr 202011,0611,4810,5210,7610,7635.898
14 apr 202011,8211,9811,0011,1611,1644.963
09 apr 202011,7412,4011,5011,5011,5029.924
08 apr 202011,9012,0811,2811,7211,7229.423
07 apr 202011,7811,8411,2611,3211,3239.954
06 apr 202011,3611,4611,2011,2011,2011.260
03 apr 202011,2411,3610,9010,9010,906.546
02 apr 202010,8011,2210,7611,2211,2220.239
01 apr 202011,0211,2210,6210,6210,6231.361
31 mar 202012,2012,2011,2211,2211,2224.736
30 mar 202011,0611,7811,0611,3411,3414.651
27 mar 202011,9011,9011,3611,5211,5224.643
26 mar 202012,2612,9611,0611,5611,5692.029
25 mar 202013,8613,9612,2412,2412,2481.745
24 mar 202012,9013,9412,7613,6013,60113.035
23 mar 202010,9012,5810,9012,5812,5851.287
20 mar 202011,0411,9810,7211,3411,34179.318
19 mar 20209,9010,869,9010,7210,7285.106
18 mar 20209,119,708,959,609,6049.982
17 mar 20209,289,288,429,029,02114.788
16 mar 20209,809,848,468,548,54106.769
13 mar 20209,5010,689,509,939,93190.760
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità