Italia markets close in 5 hours 45 minutes

De'Longhi S.p.A. (DLG.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
31,58-0,94 (-2,89%)
In data: 11:29AM CET. Mercato aperto.
Periodo di tempo:
19 mar 2023 - 19 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 mar 202432,4832,5031,3031,5831,5858.975
18 mar 202432,6432,8432,2832,5232,5265.194
15 mar 202433,5033,5032,4832,4832,48112.864
14 mar 202432,8033,5232,5433,2033,20206.789
13 mar 202433,1034,2431,8432,5632,56602.942
12 mar 202430,9832,3229,9432,2832,28232.428
11 mar 202429,5630,4629,1830,3630,36118.548
08 mar 202430,3030,5629,6629,8629,86108.780
07 mar 202430,0430,9029,8430,9030,90104.178
06 mar 202429,9630,0629,1230,0630,0669.632
05 mar 202429,9830,1829,6429,8029,80115.735
04 mar 202428,8829,9828,7029,9829,98146.203
01 mar 202428,6429,0228,4628,8828,8897.385
29 feb 202428,7628,8028,3428,4628,4679.402
28 feb 202428,4628,7428,2828,5828,5866.333
27 feb 202429,1829,1828,2628,4628,4699.144
26 feb 202429,3029,3429,0229,1029,1056.387
23 feb 202428,7829,2628,5029,2429,24104.091
22 feb 202428,7628,9828,4828,6428,64123.403
21 feb 202427,8628,5027,7628,4828,48104.957
20 feb 202428,0028,0427,6427,9427,9460.441
19 feb 202428,0028,1427,8427,9627,9650.584
16 feb 202428,1428,2828,0428,2028,2053.920
15 feb 202428,3428,3428,0428,2028,2060.632
14 feb 202428,0428,3427,9628,3228,3263.984
13 feb 202428,5228,6027,7828,0428,04134.028
12 feb 202428,5829,1028,5028,6828,6891.389
09 feb 202428,9429,0028,1628,4828,48198.467
08 feb 202429,5229,5828,9828,9828,98107.991
07 feb 202430,0030,1429,3629,3629,3695.664
06 feb 202429,4630,1029,4229,9629,9652.743
05 feb 202429,5029,8229,4229,4229,4251.021
02 feb 202429,6230,0029,6229,6629,6652.370
01 feb 202430,0830,0829,3029,6629,6658.864
31 gen 202429,5430,3829,5430,1030,10153.560
30 gen 202429,3029,9029,3029,7829,7883.707
29 gen 202430,0030,0029,1629,2829,28141.001
26 gen 202431,5031,6029,4229,7229,72277.280
25 gen 202430,4631,2630,3031,0831,0898.513
24 gen 202430,4830,6030,0430,6030,60159.814
23 gen 202430,4030,4029,8230,3030,3081.681
22 gen 202429,7830,3429,7830,1430,14108.006
19 gen 202429,9229,9429,5629,7629,7667.305
18 gen 202430,1230,4829,6229,6229,6254.358
17 gen 202429,4029,8829,4029,8029,8049.597
16 gen 202430,0030,0029,2229,6629,6691.801
15 gen 202430,2030,2029,8830,0430,0471.150
12 gen 202430,7030,9830,6030,6030,6064.825
11 gen 202431,2431,4830,7430,7430,74197.803
10 gen 202430,5231,4030,4031,2031,20246.442
09 gen 202430,2430,7030,2030,7030,7070.013
08 gen 202429,8630,3029,4030,3030,3077.082
05 gen 202429,3629,9429,0829,7229,7287.886
04 gen 202429,0429,7028,9629,6029,6098.247
03 gen 202430,4830,5228,6628,7028,70175.675
02 gen 202430,5030,8030,3230,5430,5461.844
29 dic 202330,8030,9630,0230,5230,5256.042
28 dic 202330,4830,8230,3430,5430,5455.371
27 dic 202330,6630,8230,2630,3830,38149.537
22 dic 202331,0032,0030,2830,5430,54195.157
21 dic 202329,7430,0829,6429,8029,8043.507
20 dic 202329,4430,0829,4030,0230,0283.018
19 dic 202329,3829,7829,3029,5629,56106.578
18 dic 202329,6029,6029,0429,2829,2863.741
15 dic 202329,3029,9829,1629,5429,54140.761
14 dic 202328,9629,5628,6229,5029,50126.918
13 dic 202328,7029,0228,4428,6628,6653.904
12 dic 202329,0629,2628,9028,9428,9460.154
11 dic 202328,9029,1828,5828,9028,9060.330
08 dic 202328,6629,2028,5429,0229,0251.622
07 dic 202328,3228,9628,3228,7828,7859.563
06 dic 202328,6828,7028,1428,6828,6859.948
05 dic 202328,2428,6828,2228,5428,5462.753
04 dic 202328,2228,5028,0628,2028,2062.857
01 dic 202328,3828,5027,9028,0428,04101.649
30 nov 202327,6028,3627,6028,3228,32130.411
29 nov 202327,3627,9027,3627,7827,7869.135
28 nov 202327,3427,4426,9427,4427,4484.761
27 nov 202327,6228,0627,2627,3027,3077.815
24 nov 202327,4027,7827,3227,6427,6450.017
23 nov 202327,9628,1027,1427,5427,54110.799
22 nov 202327,5428,0827,5427,9627,96100.966
21 nov 202327,8428,1427,2827,4027,40117.791
20 nov 202327,2827,8027,0827,7627,76108.291
17 nov 202326,3827,2626,3827,1027,1088.327
16 nov 202326,6226,9426,3826,4826,4878.082
15 nov 202327,1027,3426,3026,5626,56139.216
14 nov 202326,5027,1826,3627,1827,18183.244
13 nov 202326,4426,6826,1626,3226,32153.727
10 nov 202325,9826,7025,7226,2026,20278.832
09 nov 202323,7826,3823,1626,3426,34442.806
08 nov 202323,5423,8423,2623,6423,64192.359
07 nov 202322,9423,5222,3623,4823,48142.154
06 nov 202323,0223,5622,6822,8822,88112.128
03 nov 202322,1023,5022,0623,4423,44258.139
02 nov 202321,7222,1021,4021,9621,96116.161
01 nov 202321,1021,2820,8621,2821,2863.394
31 ott 202320,8021,2020,7221,1221,12118.653
30 ott 202321,2221,2820,5220,6820,6893.436
27 ott 202320,3021,4020,0221,2221,22173.945
*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...