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

Milan - Milan Prezzo differito. Valuta in EUR.

Aggiungi a portafoglio

36,32-0,12 (-0,33%)

Al 3:10PM CEST. Mercato aperto.

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EUR

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
28 lug 2021	36,68	36,68	35,82	36,32	36,32	81.881
27 lug 2021	36,48	36,62	35,96	36,44	36,44	72.805
26 lug 2021	37,32	37,42	36,54	36,54	36,54	66.207
23 lug 2021	37,80	37,80	37,12	37,30	37,30	83.197
22 lug 2021	36,48	37,76	36,22	37,52	37,52	122.683
21 lug 2021	35,50	36,28	34,62	36,20	36,20	104.299
20 lug 2021	35,28	35,68	34,62	35,24	35,24	76.143
19 lug 2021	36,48	36,48	35,26	35,34	35,34	97.246
16 lug 2021	37,46	37,46	35,82	36,48	36,48	136.030
15 lug 2021	37,98	37,98	37,20	37,22	37,22	69.332
14 lug 2021	38,18	38,58	37,68	37,86	37,86	116.513
13 lug 2021	37,22	37,68	36,82	37,68	37,68	73.658
12 lug 2021	36,50	37,24	36,44	37,04	37,04	57.759
09 lug 2021	36,24	36,72	36,02	36,62	36,62	48.842
08 lug 2021	37,24	37,42	36,02	36,28	36,28	70.563
07 lug 2021	37,12	37,60	37,10	37,54	37,54	98.238
06 lug 2021	37,40	37,40	36,68	37,20	37,20	60.329
05 lug 2021	36,70	37,50	36,48	37,40	37,40	126.388
02 lug 2021	36,78	36,96	36,34	36,56	36,56	126.143
01 lug 2021	36,82	37,04	36,44	36,56	36,56	100.585
30 giu 2021	37,28	37,62	36,38	36,74	36,74	145.854
29 giu 2021	37,52	37,76	37,06	37,48	37,48	75.935
28 giu 2021	37,40	37,76	37,40	37,58	37,58	64.289
25 giu 2021	37,44	37,84	37,42	37,62	37,62	57.997
24 giu 2021	37,40	37,78	37,20	37,58	37,58	65.522
23 giu 2021	37,70	37,98	36,96	37,32	37,32	63.423
22 giu 2021	38,28	38,28	37,44	37,76	37,76	112.838
21 giu 2021	38,38	38,62	37,72	38,28	38,28	94.361
18 giu 2021	39,52	39,68	38,40	38,46	38,46	165.416
17 giu 2021	39,80	40,04	39,36	39,40	39,40	109.537
16 giu 2021	39,70	40,14	39,68	39,96	39,96	103.981
15 giu 2021	39,76	39,80	39,32	39,62	39,62	70.712
14 giu 2021	39,14	40,20	39,12	39,64	39,64	218.868
11 giu 2021	37,80	38,98	37,80	38,86	38,86	141.441
10 giu 2021	37,76	38,20	37,40	37,72	37,72	87.478
09 giu 2021	37,58	38,38	37,34	37,88	37,88	122.181
08 giu 2021	37,00	38,02	36,92	37,38	37,38	159.120
07 giu 2021	36,22	37,18	36,22	37,00	37,00	187.458
04 giu 2021	36,10	36,34	35,88	36,10	36,10	51.747
03 giu 2021	35,76	36,16	35,56	35,98	35,98	56.587
02 giu 2021	36,46	36,60	35,86	35,96	35,96	86.711
01 giu 2021	36,44	37,10	36,42	36,56	36,56	100.481
31 mag 2021	36,50	36,98	36,34	36,54	36,54	57.015
28 mag 2021	36,34	36,52	36,00	36,44	36,44	72.038
27 mag 2021	36,00	36,40	35,86	36,40	36,40	176.259
26 mag 2021	36,08	36,32	35,96	36,00	36,00	42.148
25 mag 2021	36,44	36,46	35,88	36,14	36,14	83.406
24 mag 2021	35,62	36,48	35,62	36,42	36,42	34.101
24 mag 2021	0.54 Dividendo
21 mag 2021	36,10	36,34	35,94	36,04	35,50	71.113
20 mag 2021	36,16	36,36	35,94	36,10	35,56	62.115
19 mag 2021	36,04	36,24	35,74	36,20	35,66	71.212
18 mag 2021	36,60	36,60	36,12	36,36	35,82	61.406
17 mag 2021	36,22	36,90	36,14	36,42	35,87	81.617
14 mag 2021	36,68	36,84	35,84	36,22	35,68	109.365
13 mag 2021	36,70	37,04	35,90	36,58	36,03	97.134
12 mag 2021	36,40	37,34	35,64	36,56	36,01	161.043
11 mag 2021	36,62	36,74	35,98	36,24	35,70	87.402
10 mag 2021	37,42	37,42	36,50	36,68	36,13	71.658
07 mag 2021	36,66	37,42	36,18	37,42	36,86	105.493
06 mag 2021	37,50	37,68	36,56	36,62	36,07	93.175
05 mag 2021	37,40	37,64	36,96	37,44	36,88	102.381
04 mag 2021	36,64	37,84	36,64	37,24	36,68	125.273
03 mag 2021	36,60	36,64	35,94	36,42	35,87	39.929
30 apr 2021	36,54	36,82	36,00	36,38	35,83	89.044
29 apr 2021	36,74	37,22	36,22	36,22	35,68	88.546
28 apr 2021	36,24	36,72	36,04	36,50	35,95	88.036
27 apr 2021	36,50	36,50	36,24	36,32	35,78	57.216
26 apr 2021	36,70	36,70	36,26	36,46	35,91	88.460
23 apr 2021	35,72	36,68	35,72	36,52	35,97	73.965
22 apr 2021	36,42	36,68	35,92	35,96	35,42	88.296
21 apr 2021	36,04	36,18	35,70	36,16	35,62	62.756
20 apr 2021	36,30	36,56	36,04	36,04	35,50	63.899
19 apr 2021	36,88	37,18	36,34	36,44	35,89	57.199
16 apr 2021	36,40	36,88	36,30	36,84	36,29	55.921
15 apr 2021	36,72	36,76	36,20	36,22	35,68	77.517
14 apr 2021	36,74	37,12	36,40	36,54	35,99	61.354
13 apr 2021	36,48	37,06	36,24	36,64	36,09	182.887
12 apr 2021	36,68	36,78	35,98	36,30	35,76	89.248
09 apr 2021	36,50	36,78	36,24	36,60	36,05	85.358
08 apr 2021	35,52	36,78	35,52	36,34	35,80	161.429
07 apr 2021	35,48	36,04	35,26	35,48	34,95	105.453
06 apr 2021	35,50	35,78	35,04	35,64	35,11	92.703
01 apr 2021	34,72	35,20	34,48	35,20	34,67	64.005
31 mar 2021	34,98	35,12	34,34	34,44	33,92	81.182
30 mar 2021	34,60	34,90	34,28	34,84	34,32	73.106
29 mar 2021	35,10	35,20	34,54	34,56	34,04	42.624
26 mar 2021	35,02	35,68	34,92	35,00	34,48	54.938
25 mar 2021	35,02	35,86	34,86	34,92	34,40	103.468
24 mar 2021	35,34	35,78	34,70	34,76	34,24	74.681
23 mar 2021	35,44	35,86	35,00	35,34	34,81	131.740
22 mar 2021	33,56	35,76	33,52	35,48	34,95	191.698
19 mar 2021	33,14	34,54	33,12	33,70	33,20	154.767
18 mar 2021	33,44	33,76	33,14	33,46	32,96	77.695
17 mar 2021	33,48	33,76	33,06	33,22	32,72	79.348
16 mar 2021	33,40	34,24	32,86	33,68	33,18	153.885
15 mar 2021	33,64	33,76	32,68	33,40	32,90	150.077
12 mar 2021	34,80	36,18	33,14	33,50	33,00	239.532
11 mar 2021	32,12	34,78	32,12	34,62	34,10	386.837
10 mar 2021	31,26	32,00	31,12	31,86	31,38	90.486
Prezzo di chiusura aggiustato per frazionamenti.*Prezzo di chiusura aggiustato per dividendi e frazionamenti.

Caricamento di altri dati in corso...

FTSE MIB25.266,36+179,81(+0,72%)

Dow Jones35.058,52-85,79(-0,24%)

Nasdaq 14.660,58-180,14(-1,21%)

Nikkei 22527.581,66-388,56(-1,39%)

Petrolio72,08+0,43(+0,60%)

BTC-EUR33.675,57+859,79(+2,62%)

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

FTSE MIB
25.266,36
+179,81(+0,72%)

Dow Jones
35.058,52
-85,79(-0,24%)

Nasdaq
14.660,58
-180,14(-1,21%)

Nikkei 225
27.581,66
-388,56(-1,39%)

Petrolio
72,08
+0,43(+0,60%)

BTC-EUR
33.675,57
+859,79(+2,62%)