Italia markets open in 8 hours 35 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
24,300,00 (0,00%)
Alla chiusura: 05:35PM CET
Periodo di tempo:
06 feb 2022 - 06 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 feb 202324,2024,4023,9524,3024,3033.611
02 feb 202323,7024,4523,7024,3024,3041.248
01 feb 202323,9524,1023,6523,6523,6527.850
31 gen 202323,9523,9523,3523,8023,8057.307
30 gen 202323,9524,2523,8524,0524,0531.982
27 gen 202324,3524,3523,7024,1024,1047.930
26 gen 202323,7024,4023,6524,1524,1561.697
25 gen 202323,5023,6523,2023,5523,5527.592
24 gen 202323,7023,8523,4023,6523,6534.408
23 gen 202323,5523,8523,1523,5023,5033.863
20 gen 202323,2023,7523,2023,5023,5034.933
19 gen 202323,8523,8523,0023,1523,1556.330
18 gen 202323,1024,1022,9023,9523,95143.613
17 gen 202323,0023,1022,5523,0023,0049.576
16 gen 202322,6522,9522,5522,7022,7057.459
13 gen 202322,1522,6522,1022,6022,60104.349
12 gen 202322,3022,4522,0022,1522,1542.341
11 gen 202322,4022,6522,1022,3022,3041.879
10 gen 202322,2022,6021,9022,4022,4069.498
09 gen 202321,6522,5021,6522,3022,3061.630
06 gen 202321,5021,7021,2021,6021,6026.954
05 gen 202321,4521,4521,1521,2021,2013.526
04 gen 202321,4021,8521,2521,2521,2528.135
03 gen 202321,5021,8021,3521,3521,3530.204
02 gen 202320,8521,5520,8521,3021,3015.127
30 dic 202221,5021,5020,8020,8020,8011.403
29 dic 202220,8021,3520,6521,3521,3514.990
28 dic 202221,1021,2520,7020,8020,8017.749
27 dic 202221,7021,7021,1521,1521,159.361
23 dic 202221,2021,6521,1021,5021,5020.079
22 dic 202221,5521,7021,1021,1521,1521.487
21 dic 202220,7021,4520,6021,4021,4093.639
20 dic 202220,6020,9520,1520,7520,7530.004
19 dic 202220,9521,2520,5520,6020,6027.625
16 dic 202221,0521,2020,6020,6520,65145.243
15 dic 202221,2521,4520,9021,0021,0054.259
14 dic 202221,9021,9021,2521,2521,2555.808
13 dic 202221,4022,2521,3521,8521,8566.882
12 dic 202221,1521,4521,1021,2521,2562.607
09 dic 202220,9021,3520,8521,2521,2525.999
08 dic 202221,0521,0520,7020,8020,8013.361
07 dic 202221,1021,2020,7520,8020,8025.707
06 dic 202221,2021,3021,0021,0521,0535.024
05 dic 202220,9521,3520,9521,2021,2010.955
02 dic 202221,0521,3520,8021,1021,1042.594
01 dic 202221,3521,4520,7521,1021,1051.852
30 nov 202221,2521,3020,9521,2521,2539.826
29 nov 202220,9521,3520,5521,2021,2030.643
28 nov 202221,1521,1520,7520,9520,9526.965
25 nov 202221,2521,2520,9021,1521,1527.570
24 nov 202221,5521,6521,2521,2521,2518.770
23 nov 202221,9021,9021,2521,4021,4027.421
22 nov 202221,3521,8021,3521,8021,8012.878
21 nov 202221,3021,5020,9021,3021,3045.991
21 nov 20220.2793 Dividendo
18 nov 202221,7521,8021,4021,6521,3744.797
17 nov 202221,7021,8021,3521,5521,2763.542
16 nov 202221,6521,9521,1521,5021,2283.866
15 nov 202221,9522,0521,5021,8521,5731.803
14 nov 202221,7022,2021,6021,8021,52181.023
11 nov 202221,2021,7021,1021,5521,2775.466
10 nov 202221,0521,3020,7521,2020,9356.480
09 nov 202221,1021,3520,9521,1020,8315.060
08 nov 202221,2521,3521,0021,1020,8335.404
07 nov 202220,5021,4020,5021,3521,0773.995
04 nov 202220,3520,9520,2520,7020,4342.182
03 nov 202220,3020,5019,9620,3020,0432.434
02 nov 202220,6520,7020,3020,4520,1950.149
01 nov 202220,7520,9520,4520,6520,3814.417
31 ott 202220,7520,8020,5020,6520,3816.847
28 ott 202220,7021,0020,6020,6520,3821.897
27 ott 202220,8021,1020,5020,9020,6319.921
26 ott 202221,2021,3520,7520,8020,5339.945
25 ott 202220,9021,2020,3521,2020,9382.615
24 ott 202220,5021,2020,3020,8520,58100.087
21 ott 202220,3520,4519,9820,3020,0452.128
20 ott 202219,5020,2519,5020,1019,8440.930
19 ott 202219,8220,2019,5419,5419,2968.697
18 ott 202219,6819,9819,5219,6019,3551.074
17 ott 202218,8019,5618,6419,3819,1360.227
14 ott 202218,8819,2217,8418,6418,40141.822
13 ott 202217,3818,4017,3818,4018,1656.635
12 ott 202217,7017,7017,3017,3617,1415.177
11 ott 202217,7217,8417,2817,7817,5531.677
10 ott 202217,8617,9417,7017,8217,5920.997
07 ott 202217,7618,2817,7017,9017,6726.995
06 ott 202218,0018,1217,7418,1017,8735.407
05 ott 202218,2418,2417,6217,7617,5350.526
04 ott 202217,7018,3017,6618,3018,0667.009
03 ott 202217,2817,5816,9617,5217,2948.640
30 set 202216,9217,4016,6417,4017,1897.817
29 set 202217,3617,3616,5216,7416,5252.825
28 set 202217,1017,7816,7017,3617,14165.879
27 set 202216,4016,5015,9215,9415,7321.742
26 set 202216,0616,4015,8816,1415,9321.476
23 set 202217,1017,1016,0016,0015,7941.395
22 set 202216,4817,2016,4016,8416,6244.254
21 set 202216,8616,9816,6616,6616,459.691
20 set 202217,1817,1816,6016,8216,6027.304
19 set 202216,6017,1816,4817,0816,8632.777
*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...