Yahoo

Mail

Italia markets open in 8 hours 35 minutes

Dow Jones
33.926,01
-127,89(-0,38%)
Nasdaq
12.006,96
-193,84(-1,59%)
Nikkei 225
27.509,46
+107,36(+0,39%)
EUR/USD
1,0798
-0,0113(-1,04%)
BTC-EUR
21.292,32
-559,51(-2,56%)
CMC Crypto 200
535,42
-1,43(-0,27%)

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

Milan - Milan Prezzo differito. Valuta in EUR.

Aggiungi a watchlist

24,30

0,00

(0,00%)

Alla chiusura: 05:35PM CET

Periodo di tempo:

06 feb 2022 - 06 feb 2023

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EURScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
03 feb 2023	24,20	24,40	23,95	24,30	24,30	33.611
02 feb 2023	23,70	24,45	23,70	24,30	24,30	41.248
01 feb 2023	23,95	24,10	23,65	23,65	23,65	27.850
31 gen 2023	23,95	23,95	23,35	23,80	23,80	57.307
30 gen 2023	23,95	24,25	23,85	24,05	24,05	31.982
27 gen 2023	24,35	24,35	23,70	24,10	24,10	47.930
26 gen 2023	23,70	24,40	23,65	24,15	24,15	61.697
25 gen 2023	23,50	23,65	23,20	23,55	23,55	27.592
24 gen 2023	23,70	23,85	23,40	23,65	23,65	34.408
23 gen 2023	23,55	23,85	23,15	23,50	23,50	33.863
20 gen 2023	23,20	23,75	23,20	23,50	23,50	34.933
19 gen 2023	23,85	23,85	23,00	23,15	23,15	56.330
18 gen 2023	23,10	24,10	22,90	23,95	23,95	143.613
17 gen 2023	23,00	23,10	22,55	23,00	23,00	49.576
16 gen 2023	22,65	22,95	22,55	22,70	22,70	57.459
13 gen 2023	22,15	22,65	22,10	22,60	22,60	104.349
12 gen 2023	22,30	22,45	22,00	22,15	22,15	42.341
11 gen 2023	22,40	22,65	22,10	22,30	22,30	41.879
10 gen 2023	22,20	22,60	21,90	22,40	22,40	69.498
09 gen 2023	21,65	22,50	21,65	22,30	22,30	61.630
06 gen 2023	21,50	21,70	21,20	21,60	21,60	26.954
05 gen 2023	21,45	21,45	21,15	21,20	21,20	13.526
04 gen 2023	21,40	21,85	21,25	21,25	21,25	28.135
03 gen 2023	21,50	21,80	21,35	21,35	21,35	30.204
02 gen 2023	20,85	21,55	20,85	21,30	21,30	15.127
30 dic 2022	21,50	21,50	20,80	20,80	20,80	11.403
29 dic 2022	20,80	21,35	20,65	21,35	21,35	14.990
28 dic 2022	21,10	21,25	20,70	20,80	20,80	17.749
27 dic 2022	21,70	21,70	21,15	21,15	21,15	9.361
23 dic 2022	21,20	21,65	21,10	21,50	21,50	20.079
22 dic 2022	21,55	21,70	21,10	21,15	21,15	21.487
21 dic 2022	20,70	21,45	20,60	21,40	21,40	93.639
20 dic 2022	20,60	20,95	20,15	20,75	20,75	30.004
19 dic 2022	20,95	21,25	20,55	20,60	20,60	27.625
16 dic 2022	21,05	21,20	20,60	20,65	20,65	145.243
15 dic 2022	21,25	21,45	20,90	21,00	21,00	54.259
14 dic 2022	21,90	21,90	21,25	21,25	21,25	55.808
13 dic 2022	21,40	22,25	21,35	21,85	21,85	66.882
12 dic 2022	21,15	21,45	21,10	21,25	21,25	62.607
09 dic 2022	20,90	21,35	20,85	21,25	21,25	25.999
08 dic 2022	21,05	21,05	20,70	20,80	20,80	13.361
07 dic 2022	21,10	21,20	20,75	20,80	20,80	25.707
06 dic 2022	21,20	21,30	21,00	21,05	21,05	35.024
05 dic 2022	20,95	21,35	20,95	21,20	21,20	10.955
02 dic 2022	21,05	21,35	20,80	21,10	21,10	42.594
01 dic 2022	21,35	21,45	20,75	21,10	21,10	51.852
30 nov 2022	21,25	21,30	20,95	21,25	21,25	39.826
29 nov 2022	20,95	21,35	20,55	21,20	21,20	30.643
28 nov 2022	21,15	21,15	20,75	20,95	20,95	26.965
25 nov 2022	21,25	21,25	20,90	21,15	21,15	27.570
24 nov 2022	21,55	21,65	21,25	21,25	21,25	18.770
23 nov 2022	21,90	21,90	21,25	21,40	21,40	27.421
22 nov 2022	21,35	21,80	21,35	21,80	21,80	12.878
21 nov 2022	21,30	21,50	20,90	21,30	21,30	45.991
21 nov 2022	0.2793 Dividendo
18 nov 2022	21,75	21,80	21,40	21,65	21,37	44.797
17 nov 2022	21,70	21,80	21,35	21,55	21,27	63.542
16 nov 2022	21,65	21,95	21,15	21,50	21,22	83.866
15 nov 2022	21,95	22,05	21,50	21,85	21,57	31.803
14 nov 2022	21,70	22,20	21,60	21,80	21,52	181.023
11 nov 2022	21,20	21,70	21,10	21,55	21,27	75.466
10 nov 2022	21,05	21,30	20,75	21,20	20,93	56.480
09 nov 2022	21,10	21,35	20,95	21,10	20,83	15.060
08 nov 2022	21,25	21,35	21,00	21,10	20,83	35.404
07 nov 2022	20,50	21,40	20,50	21,35	21,07	73.995
04 nov 2022	20,35	20,95	20,25	20,70	20,43	42.182
03 nov 2022	20,30	20,50	19,96	20,30	20,04	32.434
02 nov 2022	20,65	20,70	20,30	20,45	20,19	50.149
01 nov 2022	20,75	20,95	20,45	20,65	20,38	14.417
31 ott 2022	20,75	20,80	20,50	20,65	20,38	16.847
28 ott 2022	20,70	21,00	20,60	20,65	20,38	21.897
27 ott 2022	20,80	21,10	20,50	20,90	20,63	19.921
26 ott 2022	21,20	21,35	20,75	20,80	20,53	39.945
25 ott 2022	20,90	21,20	20,35	21,20	20,93	82.615
24 ott 2022	20,50	21,20	20,30	20,85	20,58	100.087
21 ott 2022	20,35	20,45	19,98	20,30	20,04	52.128
20 ott 2022	19,50	20,25	19,50	20,10	19,84	40.930
19 ott 2022	19,82	20,20	19,54	19,54	19,29	68.697
18 ott 2022	19,68	19,98	19,52	19,60	19,35	51.074
17 ott 2022	18,80	19,56	18,64	19,38	19,13	60.227
14 ott 2022	18,88	19,22	17,84	18,64	18,40	141.822
13 ott 2022	17,38	18,40	17,38	18,40	18,16	56.635
12 ott 2022	17,70	17,70	17,30	17,36	17,14	15.177
11 ott 2022	17,72	17,84	17,28	17,78	17,55	31.677
10 ott 2022	17,86	17,94	17,70	17,82	17,59	20.997
07 ott 2022	17,76	18,28	17,70	17,90	17,67	26.995
06 ott 2022	18,00	18,12	17,74	18,10	17,87	35.407
05 ott 2022	18,24	18,24	17,62	17,76	17,53	50.526
04 ott 2022	17,70	18,30	17,66	18,30	18,06	67.009
03 ott 2022	17,28	17,58	16,96	17,52	17,29	48.640
30 set 2022	16,92	17,40	16,64	17,40	17,18	97.817
29 set 2022	17,36	17,36	16,52	16,74	16,52	52.825
28 set 2022	17,10	17,78	16,70	17,36	17,14	165.879
27 set 2022	16,40	16,50	15,92	15,94	15,73	21.742
26 set 2022	16,06	16,40	15,88	16,14	15,93	21.476
23 set 2022	17,10	17,10	16,00	16,00	15,79	41.395
22 set 2022	16,48	17,20	16,40	16,84	16,62	44.254
21 set 2022	16,86	16,98	16,66	16,66	16,45	9.691
20 set 2022	17,18	17,18	16,60	16,82	16,60	27.304
19 set 2022	16,60	17,18	16,48	17,08	16,86	32.777
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...

Dow Jones33.926,01-127,89(-0,38%)

Nasdaq 12.006,96-193,84(-1,59%)

Nikkei 22527.509,46+107,36(+0,39%)

EUR/USD1,0798-0,0113(-1,04%)

BTC-EUR21.292,32-559,51(-2,56%)

CMC Crypto 200535,42-1,43(-0,27%)

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

Dow Jones
33.926,01
-127,89(-0,38%)

Nasdaq
12.006,96
-193,84(-1,59%)

Nikkei 225
27.509,46
+107,36(+0,39%)

EUR/USD
1,0798
-0,0113(-1,04%)

BTC-EUR
21.292,32
-559,51(-2,56%)

CMC Crypto 200
535,42
-1,43(-0,27%)