Yahoo

Mail

Italia markets closed

Dow Jones
31.039,16
-399,10(-1,27%)
Nasdaq
11.224,84
-299,71(-2,60%)
Nikkei 225
27.049,47
+178,20(+0,66%)
EUR/USD
1,0534
-0,0052(-0,50%)
BTC-EUR
19.302,48
-655,15(-3,28%)
CMC Crypto 200
441,83
-8,24(-1,83%)

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

Milan - Milan Prezzo differito. Valuta in EUR.

Aggiungi a watchlist

18,65

-0,15

(-0,80%)

Alla chiusura: 05:35PM CEST

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EUR

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
28 giu 2022	18,95	18,95	18,49	18,65	18,65	184.542
27 giu 2022	19,10	19,41	18,67	18,80	18,80	120.418
24 giu 2022	18,91	19,00	18,49	18,74	18,74	271.030
23 giu 2022	18,80	18,97	18,46	18,83	18,83	109.432
22 giu 2022	19,19	19,24	18,64	18,85	18,85	170.051
21 giu 2022	19,66	20,10	19,48	19,58	19,58	180.979
20 giu 2022	20,38	20,48	18,54	19,34	19,34	421.975
17 giu 2022	19,94	21,08	19,76	20,82	20,82	284.787
16 giu 2022	20,62	20,68	19,53	19,74	19,74	91.278
15 giu 2022	20,80	21,06	20,54	20,74	20,74	57.678
14 giu 2022	20,10	20,62	19,71	20,46	20,46	122.489
13 giu 2022	20,82	20,82	20,04	20,04	20,04	117.358
10 giu 2022	21,30	21,40	20,86	21,06	21,06	142.802
09 giu 2022	21,84	22,04	21,10	21,36	21,36	178.882
08 giu 2022	22,26	22,26	21,90	22,00	22,00	78.478
07 giu 2022	22,18	22,28	21,68	22,24	22,24	128.619
06 giu 2022	22,26	22,36	22,04	22,26	22,26	25.010
03 giu 2022	22,82	22,82	21,92	21,92	21,92	79.513
02 giu 2022	22,16	22,56	22,12	22,52	22,52	31.528
01 giu 2022	22,56	22,58	22,00	22,16	22,16	90.804
31 mag 2022	22,86	22,90	22,24	22,58	22,58	319.441
30 mag 2022	22,48	22,98	22,42	22,80	22,80	136.220
27 mag 2022	22,04	22,38	21,92	22,24	22,24	92.959
26 mag 2022	21,24	22,00	21,20	21,96	21,96	74.847
25 mag 2022	20,96	21,40	20,62	21,24	21,24	79.599
24 mag 2022	21,32	21,54	20,80	20,80	20,80	139.830
23 mag 2022	22,00	22,30	21,38	21,72	21,72	237.575
23 mag 2022	0.83 Dividendo
20 mag 2022	22,42	23,06	22,16	22,50	21,67	147.958
19 mag 2022	22,02	22,54	21,60	22,28	21,46	220.171
18 mag 2022	22,64	22,76	21,86	22,14	21,32	150.387
17 mag 2022	22,22	23,18	22,00	22,70	21,86	282.210
16 mag 2022	22,98	22,98	21,70	21,90	21,09	262.968
13 mag 2022	22,08	23,34	22,08	23,04	22,19	224.099
12 mag 2022	22,12	22,48	21,56	22,40	21,57	93.758
11 mag 2022	22,46	22,80	21,66	22,72	21,88	98.217
10 mag 2022	22,16	22,42	21,74	22,00	21,19	80.200
09 mag 2022	22,60	23,02	21,74	21,74	20,94	82.056
06 mag 2022	23,12	23,12	22,30	22,70	21,86	221.429
05 mag 2022	23,96	24,02	23,26	23,26	22,40	219.068
04 mag 2022	22,74	23,90	22,40	23,54	22,67	240.131
03 mag 2022	22,60	22,88	22,44	22,66	21,82	86.015
02 mag 2022	23,04	23,12	22,22	22,50	21,67	140.091
29 apr 2022	23,20	23,32	22,84	23,24	22,38	141.393
28 apr 2022	22,98	23,32	22,84	23,08	22,23	95.991
27 apr 2022	22,84	23,06	22,52	22,58	21,75	60.380
26 apr 2022	23,54	23,58	22,72	22,72	21,88	99.215
25 apr 2022	23,14	23,72	23,08	23,60	22,73	93.890
22 apr 2022	23,94	24,02	23,52	23,52	22,65	85.547
21 apr 2022	24,06	24,54	24,06	24,24	23,35	70.769
20 apr 2022	23,90	24,12	23,72	24,00	23,11	138.496
19 apr 2022	23,90	24,12	23,48	23,94	23,06	76.233
14 apr 2022	23,90	24,08	23,68	24,00	23,11	61.223
13 apr 2022	23,74	23,86	23,48	23,86	22,98	92.805
12 apr 2022	24,12	24,28	23,32	23,74	22,86	172.943
11 apr 2022	24,70	24,90	24,22	24,22	23,33	114.637
08 apr 2022	24,62	24,96	24,22	24,74	23,83	201.342
07 apr 2022	24,80	25,14	24,46	24,46	23,56	137.129
06 apr 2022	24,64	24,72	24,04	24,68	23,77	225.686
05 apr 2022	25,60	25,62	24,56	24,64	23,73	261.000
04 apr 2022	24,80	25,44	24,50	25,44	24,50	106.456
01 apr 2022	24,60	24,94	24,54	24,64	23,73	138.406
31 mar 2022	25,28	25,42	24,64	24,74	23,83	153.141
30 mar 2022	25,78	25,82	25,02	25,30	24,37	270.609
29 mar 2022	24,64	26,14	24,36	26,04	25,08	256.135
28 mar 2022	24,32	25,00	24,32	24,42	23,52	122.813
25 mar 2022	24,38	24,52	24,14	24,32	23,42	124.764
24 mar 2022	24,70	25,00	24,20	24,38	23,48	156.421
23 mar 2022	25,20	25,40	24,66	24,70	23,79	92.504
22 mar 2022	25,18	25,34	24,86	25,18	24,25	74.450
21 mar 2022	25,42	25,56	25,08	25,24	24,31	162.693
18 mar 2022	25,58	25,66	24,80	25,44	24,50	152.988
17 mar 2022	25,86	25,90	24,88	25,38	24,44	153.747
16 mar 2022	24,82	26,08	24,82	25,80	24,85	197.956
15 mar 2022	25,12	25,14	23,90	24,66	23,75	251.198
14 mar 2022	23,80	25,44	23,28	25,32	24,39	271.473
11 mar 2022	23,86	24,06	22,70	23,72	22,84	356.191
10 mar 2022	26,24	26,70	23,26	23,86	22,98	462.636
09 mar 2022	25,06	26,06	24,68	25,70	24,75	184.186
08 mar 2022	23,84	25,32	23,58	24,20	23,31	126.261
07 mar 2022	24,74	25,18	22,92	24,26	23,37	221.136
04 mar 2022	26,90	27,06	25,38	25,38	24,44	236.097
03 mar 2022	28,16	28,38	27,16	27,38	26,37	182.052
02 mar 2022	27,70	28,16	27,30	28,02	26,99	115.610
01 mar 2022	28,52	28,72	27,70	27,80	26,77	132.764
28 feb 2022	27,64	28,48	27,00	28,46	27,41	182.687
25 feb 2022	29,12	29,12	27,80	28,58	27,53	274.976
24 feb 2022	27,82	29,00	27,14	28,10	27,06	213.922
23 feb 2022	29,54	29,90	28,84	28,84	27,78	153.837
22 feb 2022	28,76	29,80	28,52	29,56	28,47	140.833
21 feb 2022	30,12	30,44	29,14	29,80	28,70	107.732
18 feb 2022	30,32	30,98	30,08	30,34	29,22	82.964
17 feb 2022	31,08	31,12	30,32	30,50	29,37	82.502
16 feb 2022	30,56	31,02	30,56	30,78	29,64	67.541
15 feb 2022	29,88	30,58	29,82	30,46	29,34	88.271
14 feb 2022	29,86	30,36	29,02	29,88	28,78	170.314
11 feb 2022	30,66	30,86	29,94	30,54	29,41	175.097
10 feb 2022	31,36	31,50	30,64	31,12	29,97	94.718
09 feb 2022	30,80	31,38	30,74	31,18	30,03	113.730
08 feb 2022	30,36	30,80	30,22	30,50	29,37	101.487
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...

Dow Jones31.039,16-399,10(-1,27%)

Nasdaq 11.224,84-299,71(-2,60%)

Nikkei 22527.049,47+178,20(+0,66%)

EUR/USD1,0534-0,0052(-0,50%)

BTC-EUR19.302,48-655,15(-3,28%)

CMC Crypto 200441,83-8,24(-1,83%)

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

Dow Jones
31.039,16
-399,10(-1,27%)

Nasdaq
11.224,84
-299,71(-2,60%)

Nikkei 225
27.049,47
+178,20(+0,66%)

EUR/USD
1,0534
-0,0052(-0,50%)

BTC-EUR
19.302,48
-655,15(-3,28%)

CMC Crypto 200
441,83
-8,24(-1,83%)