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

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 feb 201824,6624,8424,4424,5824,5875.183
30 gen 201826,9027,1026,3626,6626,66126.357
29 gen 201827,4227,4226,9627,1427,14107.513
26 gen 201827,0827,8426,9627,1827,18240.884
25 gen 201827,0827,0826,5226,7226,72178.812
24 gen 201826,7627,1026,4427,0427,04151.717
23 gen 201826,3226,7426,2626,7426,74104.603
22 gen 201826,5426,8026,2826,2826,28134.404
19 gen 201826,1026,8226,1026,6026,60116.329
18 gen 201826,2426,6826,0826,1226,12253.282
17 gen 201826,4026,4425,8426,1026,10257.023
16 gen 201826,8026,8026,3226,6826,6879.818
15 gen 201826,9826,9826,4426,7226,72149.664
12 gen 201826,6626,9626,4826,8026,80153.213
11 gen 201826,2826,5826,2626,5226,5269.174
10 gen 201826,9826,9826,2426,3426,34119.328
09 gen 201826,2826,9826,2226,9826,98171.411
08 gen 201826,5426,6826,0626,1826,18128.588
05 gen 201826,3826,6826,3226,6826,68107.992
04 gen 201825,6826,5625,5826,4626,46127.910
03 gen 201825,7825,7825,3025,6025,6044.562
02 gen 201825,2325,6025,1625,5025,5071.850
29 dic 201725,7225,7225,2325,2325,2343.880
28 dic 201725,8925,8925,4525,4725,4778.146
27 dic 201725,7826,0125,5425,6625,66112.268
22 dic 201725,4526,0225,4125,7825,7876.204
21 dic 201726,1526,1525,3825,4225,42130.602
20 dic 201726,1926,3625,6825,9425,94108.504
19 dic 201726,2826,4825,9926,2926,29145.490
18 dic 201725,5726,4025,0226,0926,09372.385
15 dic 201724,9925,0024,6624,8324,83370.273
14 dic 201724,8025,1124,6125,0025,0091.819
13 dic 201725,2125,2424,7024,8524,85107.119
12 dic 201725,4325,6725,0225,2425,24186.714
11 dic 201725,5025,5725,3525,5225,52122.360
08 dic 201725,3125,4725,2025,4325,43126.277
07 dic 201725,3025,6525,1625,2125,21194.672
06 dic 201724,8825,7524,7425,1025,10455.782
05 dic 201724,6224,7524,4524,5024,50112.588
04 dic 201724,3524,8024,3524,6224,62150.571
01 dic 201724,5324,6124,2024,2024,2084.286
30 nov 201724,4624,7024,1424,6824,68159.577
29 nov 201724,6025,0024,5224,5224,52177.805
28 nov 201724,3924,6024,2124,6024,60104.473
27 nov 201724,2824,5224,1624,3524,35152.731
24 nov 201724,3524,3824,0024,2124,21134.132
23 nov 201724,2524,3724,1224,2924,29125.641
22 nov 201724,5024,5524,1624,3524,35191.922
21 nov 201724,7224,7224,2824,4524,45262.649
20 nov 201724,9024,9024,4124,5424,54200.332
17 nov 201725,0025,0724,5024,7524,75412.623
16 nov 201724,1724,9823,7124,8424,84651.508
15 nov 201725,0025,0923,9324,0024,001.446.948
14 nov 201727,9128,0827,4627,6027,60120.391
13 nov 201727,7128,1027,2527,6827,68160.315
10 nov 201727,8328,6327,3627,7327,73186.859
09 nov 201727,5028,5927,3828,1028,10493.665
08 nov 201727,5227,8227,1627,2127,21134.072
07 nov 201728,0628,0827,4927,6127,6191.175
06 nov 201727,7028,0927,6328,0628,0676.342
03 nov 201727,9427,9827,4127,9327,93162.566
02 nov 201728,3028,3027,8928,0928,0958.429
01 nov 201728,3528,4528,0828,1928,1968.069
31 ott 201728,4828,4827,9528,1528,1571.762
30 ott 201728,4528,4927,9728,3728,3784.178
27 ott 201727,7028,4027,5628,3828,38141.593
26 ott 201727,5927,6426,8627,5427,54109.836
25 ott 201727,4927,7327,3727,5327,53139.972
24 ott 201727,5027,7027,3427,6227,6270.380
23 ott 201727,6427,6427,2027,5527,5580.531
20 ott 201727,1927,5327,1227,5327,53100.336
19 ott 201728,4428,4427,1327,4027,40140.312
18 ott 201727,7528,4327,4728,2828,28228.259
17 ott 201727,7527,8627,4127,6027,6083.188
16 ott 201727,7927,7927,4227,6727,6766.145
13 ott 201727,6528,0027,5327,7027,7055.413
12 ott 201727,8027,8027,2427,5927,5947.773
11 ott 201726,7527,8526,6527,8027,80136.768
10 ott 201727,0327,2826,7226,8926,8934.918
09 ott 201727,1727,3026,9527,1627,1660.181
06 ott 201727,1527,1726,8127,1727,1783.077
05 ott 201727,0527,3126,8327,3127,3161.909
04 ott 201726,6627,1826,4827,1327,1391.299
03 ott 201727,3127,3126,3226,7426,74132.914
02 ott 201727,2427,5026,8127,3127,3188.023
29 set 201726,6327,2426,5227,2427,24195.460
28 set 201726,4526,6326,2526,6326,63117.644
27 set 201726,0826,4526,0826,4526,4557.482
26 set 201726,3926,4026,1126,2326,2350.851
25 set 201726,6426,7026,1626,2526,25107.009
22 set 201726,0026,6726,0026,6426,64133.322
21 set 201726,0926,1125,9226,0026,0096.944
20 set 201725,6326,0425,5125,8625,8691.915
19 set 201725,7125,7925,3725,5125,51259.366
18 set 201725,4625,6325,3725,5925,59255.269
15 set 201726,1726,1725,4425,6225,62140.717
14 set 201726,3626,4625,9226,0526,0584.612
13 set 201726,6726,6726,1426,4626,4650.826
12 set 201726,4326,7426,1426,6126,61111.967
11 set 201726,6026,6026,0326,1926,1991.074
*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