Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
17,60+0,22 (+1,27%)
Alla chiusura: 5:35PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 mar 202117,3617,9417,1617,6017,60102.800
04 mar 202117,5617,5617,1417,3817,3857.569
03 mar 202117,7617,8017,3017,6817,6849.919
02 mar 202117,3617,7017,3017,7017,7029.348
01 mar 202117,6817,7617,3617,4217,4290.055
26 feb 202117,3217,4216,8817,4217,4292.845
25 feb 202117,8617,8617,3617,4017,4049.669
24 feb 202117,3417,8817,3417,6617,6675.807
23 feb 202117,2817,4817,0217,3417,3455.219
22 feb 202117,1417,6217,1217,3417,3447.420
19 feb 202117,1217,2817,0017,1617,1683.647
18 feb 202117,6617,7817,1017,1817,1847.971
17 feb 202117,8817,9617,6017,7417,7468.698
16 feb 202117,8017,9617,6617,9617,9651.459
15 feb 202118,0018,0417,7417,9017,9048.425
12 feb 202117,5017,9817,4017,9217,9258.160
11 feb 202117,4817,9617,3017,4417,4487.784
10 feb 202117,5017,6417,3017,4617,4638.903
09 feb 202117,3617,4617,1217,3817,3835.213
08 feb 202117,6017,7417,3017,4217,4252.211
05 feb 202117,3417,6217,1217,5217,5281.726
04 feb 202117,0017,4616,8817,3417,3484.980
03 feb 202116,6417,0816,4216,9816,9858.673
02 feb 202116,6416,8016,3616,5616,5630.840
01 feb 202116,3616,7616,2216,4216,4240.152
29 gen 202115,9616,3415,8616,3016,3045.621
28 gen 202115,9816,2015,7016,1216,1227.155
27 gen 202116,5616,5615,8416,0216,0226.089
26 gen 202115,9416,5415,9216,4416,4442.862
25 gen 202116,3016,5816,0016,0016,0039.761
22 gen 202116,3416,6216,0216,3016,3029.435
21 gen 202116,8816,9216,3616,5016,5056.150
20 gen 202116,6016,8016,5616,6616,6631.129
19 gen 202116,3616,9416,3616,5216,5243.067
18 gen 202116,7617,2816,7616,9016,9072.931
15 gen 202116,6616,9416,6416,9016,9072.298
14 gen 202117,3217,5816,4417,0617,06185.202
13 gen 202115,8417,2415,7417,2217,22384.544
12 gen 202115,8015,9215,5015,7015,7079.265
11 gen 202114,9615,7214,9615,6615,6685.533
08 gen 202115,3815,6015,1615,2815,2869.828
07 gen 202115,0215,3815,0215,3615,3654.321
06 gen 202114,7815,2414,6214,9814,9856.336
05 gen 202114,6414,8014,5014,7614,7637.089
04 gen 202114,6214,6414,2814,4814,4869.076
30 dic 202014,3414,4614,2614,3814,3816.047
29 dic 202014,4214,6014,3214,3214,3234.160
28 dic 202014,4214,4414,2214,4014,4031.000
23 dic 202014,4014,4014,0014,3014,3048.312
22 dic 202014,3014,4214,0214,0614,0637.045
21 dic 202013,9014,2413,5214,2214,2261.767
18 dic 202014,1814,3013,9814,1414,1473.814
17 dic 202014,3014,3814,1414,2014,2033.237
16 dic 202014,5014,5014,3214,3814,3860.708
15 dic 202014,1014,5014,0414,5014,5033.194
14 dic 202014,3214,6614,0014,0614,0624.526
11 dic 202014,6214,7014,2814,3014,3039.144
10 dic 202014,9814,9814,5014,6014,6040.359
09 dic 202014,7815,0414,7814,8414,8449.558
08 dic 202014,9814,9814,5414,7814,7846.069
07 dic 202014,3614,9214,2614,8014,8052.106
04 dic 202014,4014,6414,3414,3614,3663.791
03 dic 202014,5014,5014,3014,5014,5042.188
02 dic 202013,9414,4813,9414,4614,4670.314
01 dic 202013,9014,2013,8214,1014,1048.291
30 nov 202013,9213,9813,7413,9013,9039.597
27 nov 202014,0414,2414,0014,0014,0029.135
26 nov 202014,0014,3613,9414,0414,0454.674
25 nov 202014,2214,3613,6014,0014,00136.688
24 nov 202014,2614,4214,1414,2414,2458.153
23 nov 202014,0014,2814,0014,2214,2257.266
23 nov 20200.14 Dividendo
20 nov 202014,1014,7814,1014,1213,9877.644
19 nov 202014,3014,4414,1614,1614,0272.531
18 nov 202014,1614,5214,1414,3014,1641.536
17 nov 202014,0214,2814,0214,1814,0462.691
16 nov 202013,8014,0613,7014,0413,9081.081
13 nov 202013,4613,7613,4613,7613,6251.120
12 nov 202013,5013,6813,3813,5213,3959.041
11 nov 202013,6813,8013,4213,6013,4758.147
10 nov 202012,8813,5612,8813,5613,4372.300
09 nov 202013,0413,5813,0213,1212,9978.204
06 nov 202013,1813,2012,8012,8012,6751.769
05 nov 202012,4613,0012,4613,0012,87128.778
04 nov 202012,6612,9412,5412,6012,4839.318
03 nov 202012,9013,0012,5412,7212,5993.930
02 nov 202012,1412,7812,0612,6012,4856.969
30 ott 202012,0412,3812,0212,3012,1857.369
29 ott 202012,2012,8011,9012,4012,28327.627
28 ott 202013,7013,9612,4012,6812,55174.326
27 ott 202013,9214,1013,6414,1013,9674.093
26 ott 202014,0614,1213,7013,9013,7689.591
23 ott 202014,1414,2613,9014,2214,08144.588
22 ott 202013,9613,9613,6213,8413,7064.149
21 ott 202013,8614,1013,7814,1013,9694.561
20 ott 202013,7614,0413,6213,9613,82113.818
19 ott 202013,7214,0413,4613,8013,66316.579
16 ott 202013,9013,9613,4813,7213,58126.017
15 ott 202014,1014,1013,8213,9613,82203.717
14 ott 202014,4214,4613,8414,1414,00212.459
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...