Italia markets open in 2 hours
Dow Jones
39.806,77 -196,82 (-0,49%) Nasdaq
16.794,88 +108,91 (+0,65%) Nikkei 225
39.032,54 -37,14 (-0,10%) EUR/USD
1,0861 0,0000 (-0,00%) Bitcoin EUR
65.276,12 +3.472,38 (+5,62%) CMC Crypto 200
1.527,30 +172,88 (+12,76%)
Danieli & C. Officine Meccaniche SpA (DAS.BE)
Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 07:33PM CEST
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 20 mag 2024 | 34,10 | 35,10 | 33,75 | 35,10 | 35,10 | - |
| 17 mag 2024 | 34,25 | 34,60 | 34,10 | 34,10 | 34,10 | - |
| 16 mag 2024 | 34,50 | 34,50 | 34,25 | 34,25 | 34,25 | - |
| 15 mag 2024 | 34,45 | 34,55 | 34,35 | 34,50 | 34,50 | - |
| 14 mag 2024 | 34,00 | 34,60 | 34,00 | 34,45 | 34,45 | - |
| 13 mag 2024 | 34,10 | 34,35 | 34,00 | 34,00 | 34,00 | - |
| 10 mag 2024 | 34,35 | 34,60 | 34,10 | 34,10 | 34,10 | - |
| 09 mag 2024 | 34,10 | 34,45 | 34,10 | 34,35 | 34,35 | - |
| 08 mag 2024 | 33,55 | 34,30 | 33,55 | 34,10 | 34,10 | - |
| 07 mag 2024 | 33,70 | 34,10 | 33,50 | 33,55 | 33,55 | - |
| 06 mag 2024 | 33,90 | 34,10 | 33,70 | 33,70 | 33,70 | - |
| 03 mag 2024 | 33,10 | 33,95 | 33,10 | 33,90 | 33,90 | - |
| 02 mag 2024 | 32,40 | 33,10 | 32,40 | 33,10 | 33,10 | - |
| 30 apr 2024 | 33,30 | 33,50 | 32,40 | 32,40 | 32,40 | - |
| 29 apr 2024 | 32,65 | 33,30 | 32,45 | 33,30 | 33,30 | - |
| 26 apr 2024 | 31,90 | 32,65 | 31,90 | 32,65 | 32,65 | - |
| 25 apr 2024 | 32,20 | 32,20 | 31,75 | 31,90 | 31,90 | - |
| 24 apr 2024 | 32,80 | 32,80 | 32,05 | 32,20 | 32,20 | - |
| 23 apr 2024 | 32,10 | 32,95 | 32,10 | 32,80 | 32,80 | - |
| 22 apr 2024 | 32,10 | 32,35 | 31,75 | 32,10 | 32,10 | - |
| 19 apr 2024 | 32,95 | 32,95 | 32,10 | 32,10 | 32,10 | - |
| 18 apr 2024 | 32,50 | 33,00 | 32,50 | 32,95 | 32,95 | - |
| 17 apr 2024 | 32,35 | 32,65 | 32,35 | 32,50 | 32,50 | - |
| 16 apr 2024 | 33,50 | 33,50 | 32,35 | 32,35 | 32,35 | - |
| 15 apr 2024 | 34,35 | 34,35 | 33,45 | 33,50 | 33,50 | - |
| 12 apr 2024 | 33,10 | 34,75 | 33,10 | 34,35 | 34,35 | - |
| 11 apr 2024 | 32,90 | 33,35 | 32,60 | 33,10 | 33,10 | - |
| 10 apr 2024 | 32,70 | 33,20 | 32,70 | 32,90 | 32,90 | - |
| 09 apr 2024 | 32,35 | 32,70 | 32,30 | 32,70 | 32,70 | - |
| 08 apr 2024 | 32,10 | 32,45 | 32,10 | 32,35 | 32,35 | - |
| 05 apr 2024 | 32,40 | 32,40 | 31,60 | 32,10 | 32,10 | - |
| 04 apr 2024 | 32,65 | 32,75 | 32,35 | 32,40 | 32,40 | - |
| 03 apr 2024 | 32,55 | 32,65 | 32,10 | 32,65 | 32,65 | - |
| 02 apr 2024 | 32,90 | 33,00 | 32,50 | 32,55 | 32,55 | - |
| 28 mar 2024 | 33,55 | 33,55 | 32,90 | 32,90 | 32,90 | - |
| 27 mar 2024 | 33,55 | 33,90 | 33,50 | 33,65 | 33,65 | - |
| 26 mar 2024 | 32,95 | 33,60 | 32,95 | 33,50 | 33,50 | - |
| 25 mar 2024 | 33,30 | 33,40 | 32,95 | 32,95 | 32,95 | - |
| 22 mar 2024 | 34,05 | 34,15 | 33,30 | 33,30 | 33,30 | - |
| 21 mar 2024 | 33,60 | 34,05 | 33,60 | 34,05 | 34,05 | - |
| 20 mar 2024 | 33,70 | 33,70 | 33,45 | 33,60 | 33,60 | 100 |
| 19 mar 2024 | 33,30 | 33,70 | 33,05 | 33,70 | 33,70 | - |
| 18 mar 2024 | 33,50 | 33,85 | 33,30 | 33,30 | 33,30 | - |
| 15 mar 2024 | 33,75 | 34,05 | 33,50 | 33,50 | 33,50 | - |
| 14 mar 2024 | 33,75 | 33,75 | 33,55 | 33,75 | 33,75 | - |
| 13 mar 2024 | 34,00 | 34,15 | 33,55 | 34,15 | 34,15 | - |
| 12 mar 2024 | 33,95 | 34,20 | 33,65 | 34,00 | 34,00 | - |
| 11 mar 2024 | 33,60 | 34,05 | 33,25 | 33,95 | 33,95 | - |
| 08 mar 2024 | 31,85 | 34,40 | 31,85 | 33,40 | 33,40 | - |
| 07 mar 2024 | 32,60 | 32,60 | 31,60 | 31,85 | 31,85 | - |
| 06 mar 2024 | 32,00 | 32,65 | 32,00 | 32,60 | 32,60 | - |
| 05 mar 2024 | 31,90 | 32,00 | 31,75 | 32,00 | 32,00 | - |
| 04 mar 2024 | 31,20 | 31,90 | 31,20 | 31,90 | 31,90 | - |
| 01 mar 2024 | 30,90 | 31,35 | 30,90 | 31,20 | 31,20 | - |
| 29 feb 2024 | 31,25 | 31,25 | 30,75 | 30,90 | 30,90 | - |
| 28 feb 2024 | 30,75 | 31,35 | 30,55 | 31,25 | 31,25 | - |
| 27 feb 2024 | 31,15 | 31,15 | 30,65 | 30,75 | 30,75 | - |
| 26 feb 2024 | 31,25 | 31,50 | 31,05 | 31,15 | 31,15 | - |
| 23 feb 2024 | 31,35 | 31,55 | 31,20 | 31,25 | 31,25 | - |
| 22 feb 2024 | 31,95 | 32,10 | 31,35 | 31,35 | 31,35 | - |
| 21 feb 2024 | 31,25 | 31,95 | 31,25 | 31,95 | 31,95 | - |
| 20 feb 2024 | 31,75 | 31,75 | 31,20 | 31,25 | 31,25 | - |
| 19 feb 2024 | 31,75 | 31,75 | 31,30 | 31,75 | 31,75 | - |
| 16 feb 2024 | 30,85 | 31,75 | 30,85 | 31,75 | 31,75 | - |
| 15 feb 2024 | 30,65 | 30,90 | 30,65 | 30,85 | 30,85 | - |
| 14 feb 2024 | 30,60 | 31,10 | 30,60 | 30,65 | 30,65 | - |
| 13 feb 2024 | 31,50 | 31,50 | 30,60 | 30,60 | 30,60 | - |
| 12 feb 2024 | 31,25 | 31,60 | 31,25 | 31,50 | 31,50 | - |
| 09 feb 2024 | 29,90 | 31,45 | 29,90 | 31,25 | 31,25 | - |
| 08 feb 2024 | 29,45 | 30,10 | 29,45 | 29,90 | 29,90 | - |
| 07 feb 2024 | 29,20 | 29,55 | 29,15 | 29,45 | 29,45 | - |
| 06 feb 2024 | 29,05 | 29,30 | 28,65 | 29,20 | 29,20 | - |
| 05 feb 2024 | 30,60 | 30,60 | 28,80 | 29,20 | 29,20 | 76 |
| 02 feb 2024 | 31,05 | 31,05 | 30,60 | 30,60 | 30,60 | 100 |
| 01 feb 2024 | 31,45 | 31,60 | 31,05 | 31,05 | 31,05 | - |
| 31 gen 2024 | 31,50 | 31,75 | 31,45 | 31,45 | 31,45 | - |
| 30 gen 2024 | 31,20 | 31,50 | 31,20 | 31,50 | 31,50 | - |
| 29 gen 2024 | 31,45 | 31,45 | 31,00 | 31,20 | 31,20 | - |
| 26 gen 2024 | 31,25 | 31,45 | 31,10 | 31,45 | 31,45 | - |
| 25 gen 2024 | 31,30 | 31,55 | 31,20 | 31,25 | 31,25 | - |
| 24 gen 2024 | 31,05 | 31,35 | 31,05 | 31,30 | 31,30 | - |
| 23 gen 2024 | 31,15 | 31,55 | 31,05 | 31,05 | 31,05 | - |
| 22 gen 2024 | 30,55 | 31,15 | 30,55 | 31,15 | 31,15 | - |
| 19 gen 2024 | 30,95 | 31,15 | 30,45 | 30,55 | 30,55 | - |
| 18 gen 2024 | 30,05 | 31,00 | 30,05 | 30,95 | 30,95 | - |
| 17 gen 2024 | 30,00 | 30,05 | 29,70 | 30,05 | 30,05 | - |
| 16 gen 2024 | 30,05 | 30,05 | 29,70 | 30,00 | 30,00 | - |
| 15 gen 2024 | 30,40 | 30,55 | 30,05 | 30,05 | 30,05 | - |
| 12 gen 2024 | 29,70 | 30,40 | 29,70 | 30,40 | 30,40 | - |
| 11 gen 2024 | 29,75 | 30,10 | 29,70 | 29,70 | 29,70 | - |
| 10 gen 2024 | 29,55 | 29,75 | 29,50 | 29,75 | 29,75 | - |
| 09 gen 2024 | 29,50 | 29,60 | 29,35 | 29,55 | 29,55 | - |
| 08 gen 2024 | 29,05 | 29,50 | 28,90 | 29,50 | 29,50 | - |
| 05 gen 2024 | 28,85 | 29,05 | 28,60 | 28,75 | 28,75 | - |
| 04 gen 2024 | 29,10 | 29,20 | 28,75 | 28,85 | 28,85 | - |
| 03 gen 2024 | 29,25 | 29,40 | 28,60 | 29,10 | 29,10 | - |
| 02 gen 2024 | 29,35 | 29,80 | 29,25 | 29,25 | 29,25 | - |
| 29 dic 2023 | 29,55 | 29,65 | 29,40 | 29,55 | 29,55 | - |
| 28 dic 2023 | 29,85 | 30,10 | 29,30 | 29,55 | 29,55 | - |
| 27 dic 2023 | 29,70 | 30,00 | 29,70 | 29,85 | 29,85 | - |
| *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.