Italia markets open in 8 hours 44 minutes
Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
38.079,70 +117,90 (+0,31%) EUR/USD
1,0647 -0,0027 (-0,26%) Bitcoin EUR
59.567,15 +2.002,82 (+3,48%) CMC Crypto 200
1.311,43 +425,90 (+48,09%)
Industrie De Nora S.p.A. (DNR.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 18 apr 2024 | 13,21 | 13,24 | 12,32 | 12,40 | 12,40 | 236.491 |
| 17 apr 2024 | 13,50 | 13,57 | 13,20 | 13,20 | 13,20 | 67.295 |
| 16 apr 2024 | 13,22 | 13,50 | 13,21 | 13,48 | 13,48 | 102.016 |
| 15 apr 2024 | 13,29 | 13,42 | 13,28 | 13,35 | 13,35 | 24.472 |
| 12 apr 2024 | 13,42 | 13,49 | 13,26 | 13,32 | 13,32 | 66.508 |
| 11 apr 2024 | 13,28 | 13,38 | 13,22 | 13,27 | 13,27 | 67.779 |
| 10 apr 2024 | 13,30 | 13,41 | 13,18 | 13,21 | 13,21 | 82.919 |
| 09 apr 2024 | 13,28 | 13,34 | 13,13 | 13,23 | 13,23 | 73.356 |
| 08 apr 2024 | 13,03 | 13,34 | 12,95 | 13,29 | 13,29 | 146.927 |
| 05 apr 2024 | 13,00 | 13,15 | 12,94 | 12,97 | 12,97 | 169.735 |
| 04 apr 2024 | 13,50 | 13,54 | 13,04 | 13,11 | 13,11 | 235.371 |
| 03 apr 2024 | 12,90 | 13,49 | 12,80 | 13,49 | 13,49 | 207.392 |
| 02 apr 2024 | 13,09 | 13,13 | 12,84 | 12,87 | 12,87 | 197.033 |
| 28 mar 2024 | 13,42 | 13,42 | 13,03 | 13,11 | 13,11 | 142.416 |
| 27 mar 2024 | 13,20 | 13,39 | 13,09 | 13,37 | 13,37 | 90.236 |
| 26 mar 2024 | 13,22 | 13,28 | 13,08 | 13,15 | 13,15 | 150.121 |
| 25 mar 2024 | 13,40 | 13,47 | 13,18 | 13,21 | 13,21 | 188.482 |
| 22 mar 2024 | 13,31 | 13,40 | 13,11 | 13,35 | 13,35 | 132.761 |
| 21 mar 2024 | 13,29 | 13,49 | 13,16 | 13,25 | 13,25 | 214.799 |
| 20 mar 2024 | 13,07 | 13,32 | 12,85 | 13,25 | 13,25 | 207.043 |
| 19 mar 2024 | 13,36 | 13,40 | 12,72 | 13,15 | 13,15 | 771.950 |
| 18 mar 2024 | 14,29 | 14,67 | 12,57 | 13,20 | 13,20 | 632.996 |
| 15 mar 2024 | 14,23 | 14,37 | 14,04 | 14,19 | 14,19 | 223.671 |
| 14 mar 2024 | 14,20 | 14,43 | 14,19 | 14,25 | 14,25 | 96.228 |
| 13 mar 2024 | 14,43 | 14,54 | 14,16 | 14,16 | 14,16 | 126.221 |
| 12 mar 2024 | 14,23 | 14,37 | 13,95 | 14,37 | 14,37 | 206.029 |
| 11 mar 2024 | 14,24 | 14,40 | 14,03 | 14,21 | 14,21 | 159.222 |
| 08 mar 2024 | 14,80 | 14,80 | 14,36 | 14,36 | 14,36 | 152.623 |
| 07 mar 2024 | 14,65 | 14,84 | 14,38 | 14,72 | 14,72 | 117.944 |
| 06 mar 2024 | 14,84 | 14,87 | 14,63 | 14,63 | 14,63 | 101.301 |
| 05 mar 2024 | 14,85 | 14,91 | 14,77 | 14,80 | 14,80 | 63.885 |
| 04 mar 2024 | 15,10 | 15,23 | 14,76 | 14,88 | 14,88 | 102.639 |
| 01 mar 2024 | 15,36 | 15,47 | 15,08 | 15,08 | 15,08 | 101.945 |
| 29 feb 2024 | 15,40 | 15,58 | 15,32 | 15,56 | 15,56 | 161.886 |
| 28 feb 2024 | 15,24 | 15,38 | 14,92 | 15,32 | 15,32 | 95.775 |
| 27 feb 2024 | 15,36 | 15,45 | 15,17 | 15,23 | 15,23 | 94.315 |
| 26 feb 2024 | 15,52 | 16,17 | 15,30 | 15,35 | 15,35 | 255.434 |
| 23 feb 2024 | 15,55 | 15,55 | 15,31 | 15,34 | 15,34 | 59.687 |
| 22 feb 2024 | 15,47 | 15,66 | 15,21 | 15,48 | 15,48 | 139.801 |
| 21 feb 2024 | 15,28 | 15,55 | 15,16 | 15,44 | 15,44 | 128.431 |
| 20 feb 2024 | 15,36 | 15,36 | 15,04 | 15,20 | 15,20 | 64.444 |
| 19 feb 2024 | 15,40 | 15,46 | 14,91 | 15,35 | 15,35 | 92.767 |
| 16 feb 2024 | 15,43 | 15,66 | 15,20 | 15,40 | 15,40 | 125.344 |
| 15 feb 2024 | 15,59 | 15,77 | 15,18 | 15,38 | 15,38 | 220.807 |
| 14 feb 2024 | 14,75 | 15,40 | 14,59 | 15,32 | 15,32 | 260.093 |
| 13 feb 2024 | 14,12 | 14,73 | 14,12 | 14,73 | 14,73 | 284.491 |
| 12 feb 2024 | 13,98 | 14,20 | 13,96 | 14,20 | 14,20 | 163.196 |
| 09 feb 2024 | 14,12 | 14,16 | 13,99 | 14,00 | 14,00 | 86.120 |
| 08 feb 2024 | 14,02 | 14,19 | 13,96 | 14,13 | 14,13 | 184.485 |
| 07 feb 2024 | 14,09 | 14,11 | 13,91 | 13,91 | 13,91 | 147.194 |
| 06 feb 2024 | 14,05 | 14,15 | 13,86 | 14,03 | 14,03 | 145.725 |
| 05 feb 2024 | 14,33 | 14,44 | 14,00 | 14,00 | 14,00 | 112.007 |
| 02 feb 2024 | 14,74 | 14,88 | 14,35 | 14,35 | 14,35 | 88.300 |
| 01 feb 2024 | 14,62 | 14,75 | 14,38 | 14,64 | 14,64 | 204.846 |
| 31 gen 2024 | 13,95 | 14,79 | 13,95 | 14,62 | 14,62 | 307.261 |
| 30 gen 2024 | 14,24 | 14,36 | 13,90 | 13,90 | 13,90 | 212.475 |
| 29 gen 2024 | 14,32 | 14,34 | 13,81 | 14,21 | 14,21 | 175.445 |
| 26 gen 2024 | 14,22 | 14,25 | 13,83 | 14,25 | 14,25 | 267.247 |
| 25 gen 2024 | 14,31 | 14,55 | 14,12 | 14,16 | 14,16 | 251.788 |
| 24 gen 2024 | 14,63 | 14,63 | 14,27 | 14,29 | 14,29 | 128.563 |
| 23 gen 2024 | 14,74 | 14,76 | 14,40 | 14,42 | 14,42 | 119.870 |
| 22 gen 2024 | 14,37 | 14,75 | 14,31 | 14,50 | 14,50 | 133.628 |
| 19 gen 2024 | 15,00 | 15,06 | 14,26 | 14,27 | 14,27 | 186.975 |
| 18 gen 2024 | 14,74 | 15,06 | 14,44 | 15,04 | 15,04 | 99.312 |
| 17 gen 2024 | 14,50 | 14,88 | 14,26 | 14,77 | 14,77 | 136.228 |
| 16 gen 2024 | 14,54 | 14,60 | 14,40 | 14,54 | 14,54 | 99.895 |
| 15 gen 2024 | 14,54 | 14,80 | 14,48 | 14,70 | 14,70 | 123.369 |
| 12 gen 2024 | 15,09 | 15,14 | 14,57 | 14,66 | 14,66 | 236.798 |
| 11 gen 2024 | 15,49 | 15,65 | 15,01 | 15,02 | 15,02 | 156.312 |
| 10 gen 2024 | 15,40 | 15,57 | 15,30 | 15,45 | 15,45 | 77.769 |
| 09 gen 2024 | 15,59 | 15,65 | 15,28 | 15,46 | 15,46 | 127.709 |
| 08 gen 2024 | 15,44 | 15,59 | 14,96 | 15,49 | 15,49 | 111.609 |
| 05 gen 2024 | 15,00 | 15,62 | 14,82 | 15,48 | 15,48 | 97.752 |
| 04 gen 2024 | 15,02 | 15,18 | 14,86 | 15,09 | 15,09 | 88.556 |
| 03 gen 2024 | 15,41 | 15,49 | 14,85 | 15,08 | 15,08 | 337.572 |
| 02 gen 2024 | 15,58 | 15,89 | 15,38 | 15,56 | 15,56 | 149.811 |
| 29 dic 2023 | 15,33 | 15,83 | 15,33 | 15,69 | 15,69 | 89.870 |
| 28 dic 2023 | 15,53 | 15,63 | 15,33 | 15,63 | 15,63 | 110.938 |
| 27 dic 2023 | 15,64 | 15,82 | 15,27 | 15,43 | 15,43 | 137.149 |
| 22 dic 2023 | 15,65 | 15,68 | 15,28 | 15,40 | 15,40 | 122.576 |
| 21 dic 2023 | 15,24 | 15,51 | 15,08 | 15,51 | 15,51 | 162.189 |
| 20 dic 2023 | 16,15 | 16,15 | 14,96 | 15,39 | 15,39 | 418.229 |
| 19 dic 2023 | 15,51 | 16,64 | 15,51 | 16,31 | 16,31 | 353.221 |
| 18 dic 2023 | 15,44 | 15,77 | 14,95 | 15,51 | 15,51 | 166.793 |
| 15 dic 2023 | 15,45 | 15,84 | 14,97 | 15,26 | 15,26 | 228.319 |
| 14 dic 2023 | 14,23 | 15,56 | 14,23 | 15,30 | 15,30 | 469.164 |
| 13 dic 2023 | 14,14 | 14,44 | 13,95 | 14,09 | 14,09 | 174.963 |
| 12 dic 2023 | 14,18 | 14,25 | 13,95 | 14,04 | 14,04 | 125.716 |
| 11 dic 2023 | 14,08 | 14,28 | 14,04 | 14,11 | 14,11 | 130.849 |
| 08 dic 2023 | 13,67 | 14,17 | 13,67 | 13,97 | 13,97 | 99.374 |
| 07 dic 2023 | 13,98 | 13,98 | 13,57 | 13,71 | 13,71 | 159.187 |
| 06 dic 2023 | 14,06 | 14,13 | 13,58 | 13,96 | 13,96 | 312.402 |
| 05 dic 2023 | 14,00 | 14,18 | 13,78 | 14,08 | 14,08 | 102.042 |
| 04 dic 2023 | 14,25 | 14,35 | 13,80 | 13,80 | 13,80 | 139.158 |
| 01 dic 2023 | 14,50 | 14,69 | 14,21 | 14,21 | 14,21 | 97.011 |
| 30 nov 2023 | 14,53 | 14,53 | 14,28 | 14,39 | 14,39 | 106.575 |
| 29 nov 2023 | 14,39 | 14,54 | 14,16 | 14,31 | 14,31 | 89.876 |
| 28 nov 2023 | 14,30 | 14,30 | 13,99 | 14,28 | 14,28 | 217.186 |
| 27 nov 2023 | 14,81 | 14,81 | 14,10 | 14,23 | 14,23 | 248.368 |
| 24 nov 2023 | 14,96 | 14,96 | 14,66 | 14,87 | 14,87 | 87.931 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.