Italia markets closed

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
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202218,9518,9518,4918,6518,65184.542
27 giu 202219,1019,4118,6718,8018,80120.418
24 giu 202218,9119,0018,4918,7418,74271.030
23 giu 202218,8018,9718,4618,8318,83109.432
22 giu 202219,1919,2418,6418,8518,85170.051
21 giu 202219,6620,1019,4819,5819,58180.979
20 giu 202220,3820,4818,5419,3419,34421.975
17 giu 202219,9421,0819,7620,8220,82284.787
16 giu 202220,6220,6819,5319,7419,7491.278
15 giu 202220,8021,0620,5420,7420,7457.678
14 giu 202220,1020,6219,7120,4620,46122.489
13 giu 202220,8220,8220,0420,0420,04117.358
10 giu 202221,3021,4020,8621,0621,06142.802
09 giu 202221,8422,0421,1021,3621,36178.882
08 giu 202222,2622,2621,9022,0022,0078.478
07 giu 202222,1822,2821,6822,2422,24128.619
06 giu 202222,2622,3622,0422,2622,2625.010
03 giu 202222,8222,8221,9221,9221,9279.513
02 giu 202222,1622,5622,1222,5222,5231.528
01 giu 202222,5622,5822,0022,1622,1690.804
31 mag 202222,8622,9022,2422,5822,58319.441
30 mag 202222,4822,9822,4222,8022,80136.220
27 mag 202222,0422,3821,9222,2422,2492.959
26 mag 202221,2422,0021,2021,9621,9674.847
25 mag 202220,9621,4020,6221,2421,2479.599
24 mag 202221,3221,5420,8020,8020,80139.830
23 mag 202222,0022,3021,3821,7221,72237.575
23 mag 20220.83 Dividendo
20 mag 202222,4223,0622,1622,5021,67147.958
19 mag 202222,0222,5421,6022,2821,46220.171
18 mag 202222,6422,7621,8622,1421,32150.387
17 mag 202222,2223,1822,0022,7021,86282.210
16 mag 202222,9822,9821,7021,9021,09262.968
13 mag 202222,0823,3422,0823,0422,19224.099
12 mag 202222,1222,4821,5622,4021,5793.758
11 mag 202222,4622,8021,6622,7221,8898.217
10 mag 202222,1622,4221,7422,0021,1980.200
09 mag 202222,6023,0221,7421,7420,9482.056
06 mag 202223,1223,1222,3022,7021,86221.429
05 mag 202223,9624,0223,2623,2622,40219.068
04 mag 202222,7423,9022,4023,5422,67240.131
03 mag 202222,6022,8822,4422,6621,8286.015
02 mag 202223,0423,1222,2222,5021,67140.091
29 apr 202223,2023,3222,8423,2422,38141.393
28 apr 202222,9823,3222,8423,0822,2395.991
27 apr 202222,8423,0622,5222,5821,7560.380
26 apr 202223,5423,5822,7222,7221,8899.215
25 apr 202223,1423,7223,0823,6022,7393.890
22 apr 202223,9424,0223,5223,5222,6585.547
21 apr 202224,0624,5424,0624,2423,3570.769
20 apr 202223,9024,1223,7224,0023,11138.496
19 apr 202223,9024,1223,4823,9423,0676.233
14 apr 202223,9024,0823,6824,0023,1161.223
13 apr 202223,7423,8623,4823,8622,9892.805
12 apr 202224,1224,2823,3223,7422,86172.943
11 apr 202224,7024,9024,2224,2223,33114.637
08 apr 202224,6224,9624,2224,7423,83201.342
07 apr 202224,8025,1424,4624,4623,56137.129
06 apr 202224,6424,7224,0424,6823,77225.686
05 apr 202225,6025,6224,5624,6423,73261.000
04 apr 202224,8025,4424,5025,4424,50106.456
01 apr 202224,6024,9424,5424,6423,73138.406
31 mar 202225,2825,4224,6424,7423,83153.141
30 mar 202225,7825,8225,0225,3024,37270.609
29 mar 202224,6426,1424,3626,0425,08256.135
28 mar 202224,3225,0024,3224,4223,52122.813
25 mar 202224,3824,5224,1424,3223,42124.764
24 mar 202224,7025,0024,2024,3823,48156.421
23 mar 202225,2025,4024,6624,7023,7992.504
22 mar 202225,1825,3424,8625,1824,2574.450
21 mar 202225,4225,5625,0825,2424,31162.693
18 mar 202225,5825,6624,8025,4424,50152.988
17 mar 202225,8625,9024,8825,3824,44153.747
16 mar 202224,8226,0824,8225,8024,85197.956
15 mar 202225,1225,1423,9024,6623,75251.198
14 mar 202223,8025,4423,2825,3224,39271.473
11 mar 202223,8624,0622,7023,7222,84356.191
10 mar 202226,2426,7023,2623,8622,98462.636
09 mar 202225,0626,0624,6825,7024,75184.186
08 mar 202223,8425,3223,5824,2023,31126.261
07 mar 202224,7425,1822,9224,2623,37221.136
04 mar 202226,9027,0625,3825,3824,44236.097
03 mar 202228,1628,3827,1627,3826,37182.052
02 mar 202227,7028,1627,3028,0226,99115.610
01 mar 202228,5228,7227,7027,8026,77132.764
28 feb 202227,6428,4827,0028,4627,41182.687
25 feb 202229,1229,1227,8028,5827,53274.976
24 feb 202227,8229,0027,1428,1027,06213.922
23 feb 202229,5429,9028,8428,8427,78153.837
22 feb 202228,7629,8028,5229,5628,47140.833
21 feb 202230,1230,4429,1429,8028,70107.732
18 feb 202230,3230,9830,0830,3429,2282.964
17 feb 202231,0831,1230,3230,5029,3782.502
16 feb 202230,5631,0230,5630,7829,6467.541
15 feb 202229,8830,5829,8230,4629,3488.271
14 feb 202229,8630,3629,0229,8828,78170.314
11 feb 202230,6630,8629,9430,5429,41175.097
10 feb 202231,3631,5030,6431,1229,9794.718
09 feb 202230,8031,3830,7431,1830,03113.730
08 feb 202230,3630,8030,2230,5029,37101.487
*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...