Italia markets open in 4 hours 25 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
30,90-0,35 (-1,12%)
Alla chiusura: 05:35PM CET
Periodo di tempo:
01 mar 2023 - 01 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 feb 202431,4531,4530,7530,9030,9091.025
28 feb 202430,5531,4030,5031,2531,2537.105
27 feb 202430,9031,2030,6530,7530,7544.058
26 feb 202431,5531,5530,9531,1531,1563.455
23 feb 202431,7031,7031,2531,2531,2534.327
22 feb 202432,0532,2031,3031,3531,35100.896
21 feb 202431,1532,0531,1531,9531,9561.296
20 feb 202431,8031,8031,2031,2531,2533.479
19 feb 202431,6531,7531,3031,7531,7534.722
16 feb 202430,9031,8530,8531,7531,7570.152
15 feb 202430,7030,9530,3030,8530,8553.118
14 feb 202430,5531,1530,5530,6530,6532.843
13 feb 202431,2531,3030,6030,6030,6053.285
12 feb 202431,3531,7031,2031,5031,5046.969
09 feb 202430,2031,5030,1031,2531,25129.294
08 feb 202429,5530,2029,5529,9029,9088.612
07 feb 202429,1029,7029,0529,4529,4568.401
06 feb 202429,3029,4028,5529,2029,20102.638
05 feb 202430,5030,6028,7529,0529,05242.279
02 feb 202431,1031,3030,6030,6030,6071.516
01 feb 202432,0032,0031,0531,0531,0526.416
31 gen 202431,5031,7531,3531,4531,4541.603
30 gen 202431,3531,5031,2031,5031,5031.982
29 gen 202431,4031,5031,0031,2031,2018.586
26 gen 202431,2531,5030,9031,4531,4543.511
25 gen 202431,1531,6031,1531,2531,2561.178
24 gen 202431,0031,4531,0031,3031,3042.089
23 gen 202431,4531,6531,0531,0531,0554.822
22 gen 202430,7031,1530,6031,1531,1574.437
19 gen 202431,1031,3030,4530,5530,5593.038
18 gen 202430,6031,1030,5030,9530,95116.410
17 gen 202429,6530,1029,6530,0530,0568.918
16 gen 202430,0030,1029,6530,0030,0066.310
15 gen 202430,4530,4529,9030,0530,0574.494
12 gen 202429,5530,5029,5530,4030,4071.435
11 gen 202429,8530,2029,7029,7029,7078.814
10 gen 202429,6529,8029,5029,7529,7538.231
09 gen 202428,7529,7028,7529,5529,5548.874
08 gen 202429,0529,6528,8529,5029,5053.695
05 gen 202428,9529,1528,5529,0529,0550.366
04 gen 202428,6529,2528,6528,8528,8534.357
03 gen 202429,3529,5528,5029,1029,10102.248
02 gen 202429,3529,9529,2529,2529,2535.367
29 dic 202329,4029,7029,3529,3529,3540.218
28 dic 202330,0530,1529,2529,5529,5574.460
27 dic 202329,4030,0529,4029,8529,8569.188
22 dic 202329,2529,7529,0029,7029,7056.694
21 dic 202328,9029,5028,4529,4029,40150.164
20 dic 202328,6028,7528,2028,6528,6563.898
19 dic 202328,4028,7028,0528,6528,6560.966
18 dic 202328,2028,4527,7528,2028,20131.683
15 dic 202328,4028,6528,0028,1028,1085.382
14 dic 202327,9528,3027,6028,3028,30154.392
13 dic 202327,0527,3027,0527,1027,1045.939
12 dic 202326,9527,2526,9527,0527,0531.855
11 dic 202327,1027,1526,7526,9526,9550.815
08 dic 202327,2027,2026,9527,0027,0021.088
07 dic 202327,0027,2526,9027,2027,2026.062
06 dic 202326,9027,4026,7527,3027,3038.164
05 dic 202326,6026,9026,5026,9026,9036.070
04 dic 202327,2027,3526,6026,6026,6054.474
01 dic 202327,2527,6527,2027,3527,3531.220
30 nov 202327,0527,2526,5527,2527,2555.147
29 nov 202327,0527,4027,0527,0527,0531.119
28 nov 202327,4027,4527,2027,3027,3027.198
27 nov 202327,2527,4527,0027,2027,2057.175
24 nov 202327,0027,4526,4027,2027,2053.670
23 nov 202326,6026,9526,4526,5026,5030.538
22 nov 202326,0026,6526,0026,6526,6527.745
21 nov 202326,4026,4526,0526,0526,0523.827
20 nov 202326,4026,5026,1026,3026,3047.930
20 nov 20230.31 Dividendo
17 nov 202326,1026,6526,1026,3526,0422.936
16 nov 202326,6026,8026,1526,1525,8418.990
15 nov 202326,5026,6526,2026,4526,1433.417
14 nov 202326,4026,7526,3026,5026,1934.142
13 nov 202326,4026,8026,3526,4526,1413.614
10 nov 202326,9026,9026,2526,3025,9924.446
09 nov 202326,0026,6025,9526,5026,1971.828
08 nov 202325,3025,9525,2525,8525,5530.025
07 nov 202326,3026,3525,2025,3025,0079.601
06 nov 202326,8026,9526,1026,3025,9956.383
03 nov 202326,2026,3525,9026,2025,8988.004
02 nov 202325,7526,0025,4025,8525,5536.970
01 nov 202325,1525,4525,0025,3525,0516.626
31 ott 202325,1025,3024,9525,0024,7130.807
30 ott 202324,5525,2024,5524,9524,6627.506
27 ott 202325,2025,2024,4524,5524,2648.945
26 ott 202325,0525,4524,6525,2024,9024.055
25 ott 202325,4025,4024,6524,7524,4636.401
24 ott 202325,4025,7025,1525,5025,2035.815
23 ott 202325,4026,1525,2025,3025,0077.201
20 ott 202325,4025,5025,0025,1524,8591.502
19 ott 202326,3026,3025,1525,6025,3099.091
18 ott 202327,0027,2525,9026,1025,7981.156
17 ott 202327,5027,7027,0527,2026,8855.061
16 ott 202327,9028,1527,0027,0526,73114.224
13 ott 202327,5027,8527,5027,7527,4271.079
12 ott 202327,0527,9027,0527,7527,4279.402
11 ott 202326,9027,3026,7527,0026,6851.293
*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...