Italia markets close in 2 hours 5 minutes

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
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 lug 202136,6836,6835,8236,3236,3281.881
27 lug 202136,4836,6235,9636,4436,4472.805
26 lug 202137,3237,4236,5436,5436,5466.207
23 lug 202137,8037,8037,1237,3037,3083.197
22 lug 202136,4837,7636,2237,5237,52122.683
21 lug 202135,5036,2834,6236,2036,20104.299
20 lug 202135,2835,6834,6235,2435,2476.143
19 lug 202136,4836,4835,2635,3435,3497.246
16 lug 202137,4637,4635,8236,4836,48136.030
15 lug 202137,9837,9837,2037,2237,2269.332
14 lug 202138,1838,5837,6837,8637,86116.513
13 lug 202137,2237,6836,8237,6837,6873.658
12 lug 202136,5037,2436,4437,0437,0457.759
09 lug 202136,2436,7236,0236,6236,6248.842
08 lug 202137,2437,4236,0236,2836,2870.563
07 lug 202137,1237,6037,1037,5437,5498.238
06 lug 202137,4037,4036,6837,2037,2060.329
05 lug 202136,7037,5036,4837,4037,40126.388
02 lug 202136,7836,9636,3436,5636,56126.143
01 lug 202136,8237,0436,4436,5636,56100.585
30 giu 202137,2837,6236,3836,7436,74145.854
29 giu 202137,5237,7637,0637,4837,4875.935
28 giu 202137,4037,7637,4037,5837,5864.289
25 giu 202137,4437,8437,4237,6237,6257.997
24 giu 202137,4037,7837,2037,5837,5865.522
23 giu 202137,7037,9836,9637,3237,3263.423
22 giu 202138,2838,2837,4437,7637,76112.838
21 giu 202138,3838,6237,7238,2838,2894.361
18 giu 202139,5239,6838,4038,4638,46165.416
17 giu 202139,8040,0439,3639,4039,40109.537
16 giu 202139,7040,1439,6839,9639,96103.981
15 giu 202139,7639,8039,3239,6239,6270.712
14 giu 202139,1440,2039,1239,6439,64218.868
11 giu 202137,8038,9837,8038,8638,86141.441
10 giu 202137,7638,2037,4037,7237,7287.478
09 giu 202137,5838,3837,3437,8837,88122.181
08 giu 202137,0038,0236,9237,3837,38159.120
07 giu 202136,2237,1836,2237,0037,00187.458
04 giu 202136,1036,3435,8836,1036,1051.747
03 giu 202135,7636,1635,5635,9835,9856.587
02 giu 202136,4636,6035,8635,9635,9686.711
01 giu 202136,4437,1036,4236,5636,56100.481
31 mag 202136,5036,9836,3436,5436,5457.015
28 mag 202136,3436,5236,0036,4436,4472.038
27 mag 202136,0036,4035,8636,4036,40176.259
26 mag 202136,0836,3235,9636,0036,0042.148
25 mag 202136,4436,4635,8836,1436,1483.406
24 mag 202135,6236,4835,6236,4236,4234.101
24 mag 20210.54 Dividendo
21 mag 202136,1036,3435,9436,0435,5071.113
20 mag 202136,1636,3635,9436,1035,5662.115
19 mag 202136,0436,2435,7436,2035,6671.212
18 mag 202136,6036,6036,1236,3635,8261.406
17 mag 202136,2236,9036,1436,4235,8781.617
14 mag 202136,6836,8435,8436,2235,68109.365
13 mag 202136,7037,0435,9036,5836,0397.134
12 mag 202136,4037,3435,6436,5636,01161.043
11 mag 202136,6236,7435,9836,2435,7087.402
10 mag 202137,4237,4236,5036,6836,1371.658
07 mag 202136,6637,4236,1837,4236,86105.493
06 mag 202137,5037,6836,5636,6236,0793.175
05 mag 202137,4037,6436,9637,4436,88102.381
04 mag 202136,6437,8436,6437,2436,68125.273
03 mag 202136,6036,6435,9436,4235,8739.929
30 apr 202136,5436,8236,0036,3835,8389.044
29 apr 202136,7437,2236,2236,2235,6888.546
28 apr 202136,2436,7236,0436,5035,9588.036
27 apr 202136,5036,5036,2436,3235,7857.216
26 apr 202136,7036,7036,2636,4635,9188.460
23 apr 202135,7236,6835,7236,5235,9773.965
22 apr 202136,4236,6835,9235,9635,4288.296
21 apr 202136,0436,1835,7036,1635,6262.756
20 apr 202136,3036,5636,0436,0435,5063.899
19 apr 202136,8837,1836,3436,4435,8957.199
16 apr 202136,4036,8836,3036,8436,2955.921
15 apr 202136,7236,7636,2036,2235,6877.517
14 apr 202136,7437,1236,4036,5435,9961.354
13 apr 202136,4837,0636,2436,6436,09182.887
12 apr 202136,6836,7835,9836,3035,7689.248
09 apr 202136,5036,7836,2436,6036,0585.358
08 apr 202135,5236,7835,5236,3435,80161.429
07 apr 202135,4836,0435,2635,4834,95105.453
06 apr 202135,5035,7835,0435,6435,1192.703
01 apr 202134,7235,2034,4835,2034,6764.005
31 mar 202134,9835,1234,3434,4433,9281.182
30 mar 202134,6034,9034,2834,8434,3273.106
29 mar 202135,1035,2034,5434,5634,0442.624
26 mar 202135,0235,6834,9235,0034,4854.938
25 mar 202135,0235,8634,8634,9234,40103.468
24 mar 202135,3435,7834,7034,7634,2474.681
23 mar 202135,4435,8635,0035,3434,81131.740
22 mar 202133,5635,7633,5235,4834,95191.698
19 mar 202133,1434,5433,1233,7033,20154.767
18 mar 202133,4433,7633,1433,4632,9677.695
17 mar 202133,4833,7633,0633,2232,7279.348
16 mar 202133,4034,2432,8633,6833,18153.885
15 mar 202133,6433,7632,6833,4032,90150.077
12 mar 202134,8036,1833,1433,5033,00239.532
11 mar 202132,1234,7832,1234,6234,10386.837
10 mar 202131,2632,0031,1231,8631,3890.486
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...