DLG.MI - De'Longhi S.p.A.

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 mag 201824,2824,3424,0024,1624,16103.452
24 mag 201824,3824,4423,8824,0824,0887.572
23 mag 201824,6224,6223,9424,2424,24158.333
22 mag 201824,8824,9424,5024,5624,56142.690
21 mag 201824,6825,0224,5424,7024,70193.317
18 mag 201825,0425,0424,3424,5024,50222.910
17 mag 201825,0025,1224,8224,9424,94195.332
16 mag 201825,0225,1224,7024,8624,86145.111
15 mag 201825,2425,3024,9825,1025,10105.881
14 mag 201825,6225,6224,9225,2425,24171.488
11 mag 201825,4225,6225,0425,4625,46185.336
10 mag 201825,5825,5825,1225,3425,34154.687
09 mag 201825,3425,5225,0825,4625,4696.875
08 mag 201825,7425,9024,9225,2825,28216.972
07 mag 201825,1225,9825,1225,7225,72238.910
04 mag 201825,0025,1424,9025,0025,0078.255
03 mag 201824,9225,1224,8824,9224,92132.353
02 mag 201824,8425,1824,8224,9424,94150.908
30 apr 201824,7224,9824,7024,8024,80146.921
27 apr 201824,8425,0024,6424,8024,80219.805
26 apr 201824,5825,1224,5424,7424,74110.518
25 apr 201824,8024,8024,4224,6224,6266.537
24 apr 201824,8424,9624,5024,7224,72139.730
23 apr 201824,5225,0824,3225,0025,00307.785
23 apr 20181 Dividendo
20 apr 201825,7425,7424,8625,1224,12411.921
19 apr 201824,8625,7624,6825,5624,54406.545
18 apr 201823,9024,8623,8824,7823,79359.413
17 apr 201823,4823,9223,4823,7822,83183.709
16 apr 201823,6823,8823,4423,4822,55196.022
13 apr 201823,6224,2023,6223,7022,76137.362
12 apr 201823,6423,8423,3223,6822,74128.202
11 apr 201823,9424,1623,5623,7022,76134.880
10 apr 201824,6624,6623,9224,0023,04146.335
09 apr 201824,6624,8024,2624,4023,43108.033
06 apr 201824,8024,9224,3624,5223,54125.421
05 apr 201824,5824,9224,5424,8223,8367.574
04 apr 201824,5424,5424,1624,3623,3984.567
03 apr 201824,1224,5424,0024,5023,52101.000
29 mar 201823,8624,2623,8624,1223,1651.673
28 mar 201824,1224,1223,8023,8422,8960.158
27 mar 201824,2024,4023,9824,3423,37112.589
26 mar 201824,4424,4423,8423,8422,8987.707
23 mar 201824,0424,3823,8224,3023,3376.519
22 mar 201824,4424,4623,9624,2223,26120.838
21 mar 201824,8424,8424,3424,5823,6075.829
20 mar 201824,7424,8224,5224,7023,7285.317
19 mar 201824,7424,8824,3424,7223,74112.278
16 mar 201825,3625,3624,6424,6423,66133.348
15 mar 201825,2225,2224,7225,1624,16109.303
14 mar 201825,4225,4824,9825,0824,08184.704
13 mar 201825,6425,9425,2825,4624,45148.492
12 mar 201825,5625,8225,2625,8224,79181.671
09 mar 201824,9425,7024,9425,6224,60141.301
08 mar 201824,7025,3624,7025,0824,08210.106
07 mar 201824,8425,0224,6824,9223,93205.711
06 mar 201824,2025,1824,0024,9223,93362.638
05 mar 201823,1023,4822,7423,3222,39175.083
02 mar 201822,5223,3422,3023,1622,24224.130
01 mar 201823,0423,4022,3422,4421,55283.881
28 feb 201823,2423,5423,1823,1822,2685.845
27 feb 201823,8223,8423,3623,4622,53185.514
26 feb 201824,0824,4423,8023,8822,93231.230
23 feb 201824,3424,7024,1624,2823,31107.733
22 feb 201824,3824,5224,1424,1823,22127.292
21 feb 201824,6224,6824,2624,5623,5851.727
20 feb 201824,6624,8424,4424,5823,6075.183
19 feb 201824,8825,0424,5424,6223,6468.451
16 feb 201825,0025,1024,8625,0424,0476.268
15 feb 201824,5424,9824,3624,9823,99105.019
14 feb 201824,4224,6223,9624,5423,56156.764
13 feb 201824,3824,7424,1624,3223,35212.262
12 feb 201824,4224,8424,3024,3023,33283.840
09 feb 201824,2024,5223,8024,0823,12248.482
08 feb 201825,2225,4824,1824,3423,37256.748
07 feb 201825,7225,7825,0825,5024,48156.490
06 feb 201825,8026,0425,4225,5424,52235.456
05 feb 201826,6426,6425,8026,4825,43213.023
02 feb 201827,1827,3426,4426,7225,66119.482
01 feb 201827,0827,5227,0827,1626,08178.719
31 gen 201826,8427,1026,5227,1026,02162.850
30 gen 201826,9027,1026,3626,6625,60126.357
29 gen 201827,4227,4226,9627,1426,06107.513
26 gen 201827,0827,8426,9627,1826,10240.884
25 gen 201827,0827,0826,5226,7225,66178.812
24 gen 201826,7627,1026,4427,0425,96151.717
23 gen 201826,3226,7426,2626,7425,68104.603
22 gen 201826,5426,8026,2826,2825,23134.404
19 gen 201826,1026,8226,1026,6025,54116.329
18 gen 201826,2426,6826,0826,1225,08253.282
17 gen 201826,4026,4425,8426,1025,06257.023
16 gen 201826,8026,8026,3226,6825,6279.818
15 gen 201826,9826,9826,4426,7225,66149.664
12 gen 201826,6626,9626,4826,8025,73153.213
11 gen 201826,2826,5826,2626,5225,4669.174
10 gen 201826,9826,9826,2426,3425,29119.328
09 gen 201826,2826,9826,2226,9825,91171.411
08 gen 201826,5426,6826,0626,1825,14128.588
05 gen 201826,3826,6826,3226,6825,62107.992
04 gen 201825,6826,5625,5826,4625,41127.910
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità