Italia markets close in 5 hours 36 minutes
FTSE MIB
34.440,27 +76,52 (+0,22%) Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
38.460,08 +907,92 (+2,42%) Petrolio
83,05 -0,31 (-0,37%) Bitcoin EUR
62.080,88 +203,30 (+0,33%)
Danieli & C. Officine Meccaniche S.p.A. (DANR.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 11:33AM CEST. Mercato aperto.
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 apr 2024 | 24,25 | 24,35 | 24,15 | 24,20 | 24,20 | 47.225 |
| 23 apr 2024 | 23,70 | 24,30 | 23,70 | 24,25 | 24,25 | 123.353 |
| 22 apr 2024 | 23,90 | 24,30 | 23,60 | 23,70 | 23,70 | 148.279 |
| 19 apr 2024 | 24,20 | 24,20 | 23,65 | 24,20 | 24,20 | 91.872 |
| 18 apr 2024 | 24,15 | 24,25 | 23,60 | 24,25 | 24,25 | 121.743 |
| 17 apr 2024 | 23,80 | 24,00 | 23,70 | 23,95 | 23,95 | 58.433 |
| 16 apr 2024 | 23,90 | 24,05 | 23,65 | 23,70 | 23,70 | 153.434 |
| 15 apr 2024 | 24,80 | 24,85 | 24,05 | 24,40 | 24,40 | 91.061 |
| 12 apr 2024 | 24,30 | 25,25 | 24,25 | 24,70 | 24,70 | 131.646 |
| 11 apr 2024 | 24,30 | 24,30 | 23,85 | 24,20 | 24,20 | 63.038 |
| 10 apr 2024 | 24,00 | 24,15 | 23,75 | 24,15 | 24,15 | 59.726 |
| 09 apr 2024 | 23,30 | 24,00 | 23,30 | 24,00 | 24,00 | 73.698 |
| 08 apr 2024 | 23,80 | 23,80 | 23,50 | 23,60 | 23,60 | 40.783 |
| 05 apr 2024 | 23,60 | 23,65 | 23,35 | 23,65 | 23,65 | 57.318 |
| 04 apr 2024 | 24,10 | 24,10 | 23,80 | 23,90 | 23,90 | 57.680 |
| 03 apr 2024 | 24,00 | 24,15 | 23,75 | 24,00 | 24,00 | 94.037 |
| 02 apr 2024 | 24,70 | 24,75 | 24,00 | 24,00 | 24,00 | 147.048 |
| 28 mar 2024 | 24,70 | 24,80 | 24,45 | 24,45 | 24,45 | 47.638 |
| 27 mar 2024 | 24,75 | 24,95 | 24,65 | 24,80 | 24,80 | 54.913 |
| 26 mar 2024 | 24,15 | 24,70 | 24,05 | 24,70 | 24,70 | 82.955 |
| 25 mar 2024 | 24,40 | 24,40 | 24,10 | 24,15 | 24,15 | 89.512 |
| 22 mar 2024 | 24,75 | 24,80 | 24,25 | 24,40 | 24,40 | 59.716 |
| 21 mar 2024 | 24,55 | 24,85 | 24,35 | 24,80 | 24,80 | 103.757 |
| 20 mar 2024 | 24,35 | 24,60 | 24,25 | 24,45 | 24,45 | 157.572 |
| 19 mar 2024 | 24,20 | 24,65 | 23,90 | 24,65 | 24,65 | 89.619 |
| 18 mar 2024 | 24,65 | 24,65 | 24,20 | 24,30 | 24,30 | 75.527 |
| 15 mar 2024 | 24,40 | 24,60 | 24,25 | 24,55 | 24,55 | 131.366 |
| 14 mar 2024 | 24,40 | 24,45 | 24,15 | 24,40 | 24,40 | 59.116 |
| 13 mar 2024 | 24,70 | 24,70 | 24,25 | 24,40 | 24,40 | 75.390 |
| 12 mar 2024 | 24,75 | 24,75 | 24,25 | 24,65 | 24,65 | 80.356 |
| 11 mar 2024 | 23,95 | 24,65 | 23,85 | 24,65 | 24,65 | 182.034 |
| 08 mar 2024 | 23,90 | 24,95 | 23,75 | 24,20 | 24,20 | 526.417 |
| 07 mar 2024 | 23,85 | 23,95 | 23,35 | 23,40 | 23,40 | 153.841 |
| 06 mar 2024 | 23,80 | 24,00 | 23,60 | 24,00 | 24,00 | 137.144 |
| 05 mar 2024 | 23,55 | 23,90 | 23,55 | 23,90 | 23,90 | 172.304 |
| 04 mar 2024 | 23,10 | 23,75 | 23,10 | 23,70 | 23,70 | 100.349 |
| 01 mar 2024 | 23,05 | 23,25 | 22,95 | 23,10 | 23,10 | 65.854 |
| 29 feb 2024 | 23,15 | 23,15 | 22,75 | 22,85 | 22,85 | 76.987 |
| 28 feb 2024 | 22,65 | 23,35 | 22,40 | 23,10 | 23,10 | 106.897 |
| 27 feb 2024 | 23,00 | 23,00 | 22,60 | 22,70 | 22,70 | 104.191 |
| 26 feb 2024 | 23,30 | 23,60 | 22,90 | 22,95 | 22,95 | 111.718 |
| 23 feb 2024 | 23,35 | 23,45 | 23,25 | 23,25 | 23,25 | 42.049 |
| 22 feb 2024 | 23,65 | 23,90 | 23,25 | 23,35 | 23,35 | 119.936 |
| 21 feb 2024 | 22,95 | 23,70 | 22,95 | 23,60 | 23,60 | 170.639 |
| 20 feb 2024 | 23,20 | 23,25 | 22,85 | 22,85 | 22,85 | 73.908 |
| 19 feb 2024 | 22,90 | 23,25 | 22,70 | 23,20 | 23,20 | 122.452 |
| 16 feb 2024 | 22,15 | 23,10 | 22,15 | 23,10 | 23,10 | 214.149 |
| 15 feb 2024 | 22,05 | 22,10 | 21,75 | 22,00 | 22,00 | 104.164 |
| 14 feb 2024 | 22,05 | 22,35 | 21,75 | 21,95 | 21,95 | 64.803 |
| 13 feb 2024 | 22,25 | 22,50 | 21,75 | 21,85 | 21,85 | 162.962 |
| 12 feb 2024 | 22,05 | 22,50 | 21,95 | 22,40 | 22,40 | 93.792 |
| 09 feb 2024 | 21,45 | 22,45 | 21,45 | 22,15 | 22,15 | 170.598 |
| 08 feb 2024 | 21,55 | 21,85 | 21,30 | 21,35 | 21,35 | 134.408 |
| 07 feb 2024 | 21,35 | 21,65 | 21,15 | 21,35 | 21,35 | 176.832 |
| 06 feb 2024 | 21,65 | 21,85 | 21,10 | 21,30 | 21,30 | 143.354 |
| 05 feb 2024 | 22,25 | 22,25 | 21,05 | 21,40 | 21,40 | 208.325 |
| 02 feb 2024 | 22,20 | 22,35 | 22,00 | 22,20 | 22,20 | 31.734 |
| 01 feb 2024 | 22,65 | 22,70 | 22,20 | 22,20 | 22,20 | 42.478 |
| 31 gen 2024 | 22,95 | 23,00 | 22,50 | 22,50 | 22,50 | 70.435 |
| 30 gen 2024 | 22,70 | 22,85 | 22,55 | 22,85 | 22,85 | 54.551 |
| 29 gen 2024 | 22,85 | 22,90 | 22,50 | 22,65 | 22,65 | 51.360 |
| 26 gen 2024 | 22,85 | 23,05 | 22,55 | 22,85 | 22,85 | 60.617 |
| 25 gen 2024 | 22,90 | 23,15 | 22,80 | 22,95 | 22,95 | 38.230 |
| 24 gen 2024 | 23,10 | 23,25 | 22,80 | 22,95 | 22,95 | 39.940 |
| 23 gen 2024 | 22,90 | 23,15 | 22,80 | 22,90 | 22,90 | 117.519 |
| 22 gen 2024 | 22,15 | 22,90 | 22,10 | 22,90 | 22,90 | 144.025 |
| 19 gen 2024 | 22,25 | 22,40 | 21,90 | 22,00 | 22,00 | 84.454 |
| 18 gen 2024 | 21,55 | 22,25 | 21,55 | 22,20 | 22,20 | 153.743 |
| 17 gen 2024 | 21,40 | 21,50 | 21,15 | 21,50 | 21,50 | 79.500 |
| 16 gen 2024 | 21,50 | 21,60 | 21,30 | 21,50 | 21,50 | 66.477 |
| 15 gen 2024 | 21,90 | 21,90 | 21,65 | 21,65 | 21,65 | 42.920 |
| 12 gen 2024 | 21,50 | 21,85 | 21,50 | 21,75 | 21,75 | 45.403 |
| 11 gen 2024 | 21,65 | 21,85 | 21,35 | 21,45 | 21,45 | 60.748 |
| 10 gen 2024 | 21,60 | 21,65 | 21,40 | 21,55 | 21,55 | 69.582 |
| 09 gen 2024 | 21,70 | 21,75 | 21,30 | 21,30 | 21,30 | 75.367 |
| 08 gen 2024 | 21,40 | 21,75 | 21,35 | 21,65 | 21,65 | 80.995 |
| 05 gen 2024 | 21,25 | 21,40 | 20,95 | 21,40 | 21,40 | 42.881 |
| 04 gen 2024 | 21,05 | 21,35 | 20,80 | 21,35 | 21,35 | 81.861 |
| 03 gen 2024 | 21,30 | 21,45 | 20,80 | 21,05 | 21,05 | 88.204 |
| 02 gen 2024 | 21,85 | 21,90 | 21,30 | 21,45 | 21,45 | 60.318 |
| 29 dic 2023 | 21,85 | 21,95 | 21,70 | 21,70 | 21,70 | 36.280 |
| 28 dic 2023 | 22,20 | 22,20 | 21,65 | 21,85 | 21,85 | 68.992 |
| 27 dic 2023 | 21,70 | 22,00 | 21,50 | 21,95 | 21,95 | 83.338 |
| 22 dic 2023 | 21,30 | 21,70 | 21,20 | 21,70 | 21,70 | 140.584 |
| 21 dic 2023 | 20,65 | 21,35 | 20,55 | 21,35 | 21,35 | 195.524 |
| 20 dic 2023 | 20,80 | 20,80 | 20,40 | 20,75 | 20,75 | 108.008 |
| 19 dic 2023 | 20,60 | 20,80 | 20,40 | 20,75 | 20,75 | 44.589 |
| 18 dic 2023 | 20,65 | 20,65 | 20,20 | 20,60 | 20,60 | 135.841 |
| 15 dic 2023 | 20,70 | 20,95 | 20,30 | 20,50 | 20,50 | 138.172 |
| 14 dic 2023 | 20,20 | 20,75 | 20,20 | 20,75 | 20,75 | 101.195 |
| 13 dic 2023 | 20,05 | 20,25 | 19,98 | 20,00 | 20,00 | 40.201 |
| 12 dic 2023 | 19,98 | 20,10 | 19,76 | 20,10 | 20,10 | 82.863 |
| 11 dic 2023 | 20,10 | 20,10 | 19,84 | 19,88 | 19,88 | 57.968 |
| 08 dic 2023 | 20,30 | 20,40 | 20,00 | 20,10 | 20,10 | 53.180 |
| 07 dic 2023 | 20,50 | 20,60 | 20,30 | 20,40 | 20,40 | 21.221 |
| 06 dic 2023 | 20,30 | 20,65 | 20,30 | 20,55 | 20,55 | 46.065 |
| 05 dic 2023 | 20,10 | 20,30 | 19,98 | 20,20 | 20,20 | 42.710 |
| 04 dic 2023 | 20,55 | 20,55 | 20,05 | 20,05 | 20,05 | 53.543 |
| 01 dic 2023 | 20,30 | 20,55 | 20,25 | 20,55 | 20,55 | 40.510 |
| 30 nov 2023 | 20,00 | 20,25 | 19,70 | 20,25 | 20,25 | 138.306 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.