Italia markets open in 1 hour 37 minutes
Dow Jones
33.949,01 -207,68 (-0,61%) Nasdaq
11.910,52 -203,27 (-1,68%) Nikkei 225
27.584,35 -22,11 (-0,08%) EUR/USD
1,0741 +0,0023 (+0,21%) BTC-EUR
21.062,76 -724,87 (-3,33%) CMC Crypto 200
521,08 -15,81 (-2,94%)
Industrie De Nora S.p.A. (DNR.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CET
Periodo di tempo:
09 feb 2022 - 09 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 08 feb 2023 | 16,62 | 16,99 | 16,49 | 16,96 | 16,96 | 92.236 |
| 07 feb 2023 | 16,69 | 16,95 | 16,32 | 16,37 | 16,37 | 102.652 |
| 06 feb 2023 | 16,58 | 16,94 | 16,44 | 16,61 | 16,61 | 130.015 |
| 03 feb 2023 | 16,95 | 17,04 | 16,44 | 16,58 | 16,58 | 256.187 |
| 02 feb 2023 | 17,71 | 18,23 | 16,86 | 16,93 | 16,93 | 432.672 |
| 01 feb 2023 | 17,52 | 17,58 | 17,11 | 17,55 | 17,55 | 112.560 |
| 31 gen 2023 | 17,41 | 17,65 | 16,85 | 17,05 | 17,05 | 134.728 |
| 30 gen 2023 | 17,91 | 18,19 | 17,30 | 17,34 | 17,34 | 196.250 |
| 27 gen 2023 | 17,75 | 17,96 | 17,41 | 17,87 | 17,87 | 118.766 |
| 26 gen 2023 | 17,00 | 17,98 | 16,93 | 17,77 | 17,77 | 321.463 |
| 25 gen 2023 | 17,01 | 17,45 | 16,72 | 17,01 | 17,01 | 206.345 |
| 24 gen 2023 | 17,14 | 17,22 | 16,83 | 16,94 | 16,94 | 143.796 |
| 23 gen 2023 | 16,80 | 17,13 | 16,69 | 17,06 | 17,06 | 212.600 |
| 20 gen 2023 | 15,90 | 16,80 | 15,90 | 16,50 | 16,50 | 318.203 |
| 19 gen 2023 | 15,80 | 16,06 | 15,72 | 15,88 | 15,88 | 135.405 |
| 18 gen 2023 | 15,76 | 16,47 | 15,64 | 15,98 | 15,98 | 116.552 |
| 17 gen 2023 | 15,74 | 15,85 | 15,41 | 15,69 | 15,69 | 123.072 |
| 16 gen 2023 | 15,80 | 15,83 | 15,53 | 15,65 | 15,65 | 62.972 |
| 13 gen 2023 | 15,92 | 15,94 | 15,70 | 15,75 | 15,75 | 54.662 |
| 12 gen 2023 | 15,93 | 15,93 | 15,68 | 15,83 | 15,83 | 58.545 |
| 11 gen 2023 | 15,80 | 15,99 | 15,64 | 15,79 | 15,79 | 223.782 |
| 10 gen 2023 | 15,93 | 15,93 | 15,45 | 15,74 | 15,74 | 99.245 |
| 09 gen 2023 | 15,62 | 16,00 | 15,62 | 15,87 | 15,87 | 73.585 |
| 06 gen 2023 | 15,45 | 15,83 | 15,45 | 15,58 | 15,58 | 40.404 |
| 05 gen 2023 | 15,54 | 15,97 | 15,40 | 15,66 | 15,66 | 166.475 |
| 04 gen 2023 | 15,23 | 15,62 | 14,93 | 15,40 | 15,40 | 141.731 |
| 03 gen 2023 | 14,75 | 15,17 | 14,50 | 15,17 | 15,17 | 221.654 |
| 02 gen 2023 | 14,40 | 14,58 | 14,40 | 14,50 | 14,50 | 15.822 |
| 30 dic 2022 | 14,74 | 14,74 | 14,34 | 14,34 | 14,34 | 29.257 |
| 29 dic 2022 | 14,10 | 14,61 | 14,10 | 14,58 | 14,58 | 58.966 |
| 28 dic 2022 | 14,33 | 14,40 | 14,17 | 14,25 | 14,25 | 36.574 |
| 27 dic 2022 | 14,76 | 14,76 | 14,33 | 14,40 | 14,40 | 41.310 |
| 23 dic 2022 | 14,88 | 15,01 | 14,45 | 14,50 | 14,50 | 88.896 |
| 22 dic 2022 | 15,20 | 15,20 | 14,59 | 14,70 | 14,70 | 88.132 |
| 21 dic 2022 | 15,30 | 15,33 | 15,02 | 15,12 | 15,12 | 75.827 |
| 20 dic 2022 | 15,49 | 15,67 | 15,08 | 15,13 | 15,13 | 75.449 |
| 19 dic 2022 | 15,50 | 15,63 | 15,39 | 15,59 | 15,59 | 51.013 |
| 16 dic 2022 | 15,32 | 15,58 | 15,06 | 15,47 | 15,47 | 173.217 |
| 15 dic 2022 | 15,20 | 15,64 | 15,11 | 15,48 | 15,48 | 97.351 |
| 14 dic 2022 | 15,79 | 15,79 | 15,33 | 15,33 | 15,33 | 60.854 |
| 13 dic 2022 | 15,90 | 15,90 | 15,34 | 15,64 | 15,64 | 83.241 |
| 12 dic 2022 | 15,54 | 15,82 | 15,25 | 15,79 | 15,79 | 72.044 |
| 09 dic 2022 | 15,38 | 15,58 | 15,25 | 15,54 | 15,54 | 53.044 |
| 08 dic 2022 | 15,52 | 15,55 | 15,18 | 15,45 | 15,45 | 44.432 |
| 07 dic 2022 | 14,84 | 15,48 | 14,84 | 15,34 | 15,34 | 112.801 |
| 06 dic 2022 | 15,35 | 15,35 | 14,92 | 14,94 | 14,94 | 86.836 |
| 05 dic 2022 | 15,48 | 15,48 | 15,18 | 15,27 | 15,27 | 112.390 |
| 02 dic 2022 | 15,87 | 16,24 | 15,05 | 15,25 | 15,25 | 190.918 |
| 01 dic 2022 | 15,99 | 16,21 | 15,85 | 16,02 | 16,02 | 144.419 |
| 30 nov 2022 | 16,00 | 16,55 | 15,92 | 16,06 | 16,06 | 1.185.858 |
| 29 nov 2022 | 15,50 | 16,06 | 15,48 | 16,04 | 16,04 | 177.567 |
| 28 nov 2022 | 15,60 | 15,74 | 15,42 | 15,63 | 15,63 | 95.381 |
| 25 nov 2022 | 15,26 | 15,73 | 15,26 | 15,63 | 15,63 | 117.392 |
| 24 nov 2022 | 15,26 | 15,56 | 15,26 | 15,56 | 15,56 | 69.896 |
| 23 nov 2022 | 15,60 | 15,60 | 15,02 | 15,56 | 15,56 | 106.899 |
| 22 nov 2022 | 15,15 | 15,32 | 14,81 | 15,30 | 15,30 | 186.490 |
| 21 nov 2022 | 15,40 | 15,40 | 14,81 | 14,86 | 14,86 | 59.537 |
| 18 nov 2022 | 15,40 | 15,55 | 15,18 | 15,28 | 15,28 | 65.667 |
| 17 nov 2022 | 15,48 | 15,54 | 15,17 | 15,36 | 15,36 | 110.219 |
| 16 nov 2022 | 15,40 | 15,55 | 15,12 | 15,24 | 15,24 | 143.627 |
| 15 nov 2022 | 15,50 | 15,84 | 15,33 | 15,50 | 15,50 | 119.552 |
| 14 nov 2022 | 15,94 | 15,94 | 15,28 | 15,57 | 15,57 | 209.480 |
| 11 nov 2022 | 15,30 | 15,95 | 15,28 | 15,73 | 15,73 | 401.988 |
| 10 nov 2022 | 14,18 | 15,45 | 14,16 | 15,28 | 15,28 | 499.133 |
| 09 nov 2022 | 13,61 | 14,43 | 13,30 | 14,28 | 14,28 | 355.963 |
| 08 nov 2022 | 13,65 | 13,82 | 13,41 | 13,61 | 13,61 | 161.995 |
| 07 nov 2022 | 13,80 | 14,10 | 13,51 | 13,54 | 13,54 | 211.650 |
| 04 nov 2022 | 14,50 | 14,64 | 13,23 | 13,78 | 13,78 | 628.995 |
| 03 nov 2022 | 14,95 | 14,95 | 14,43 | 14,60 | 14,60 | 137.280 |
| 02 nov 2022 | 14,80 | 15,27 | 14,80 | 14,93 | 14,93 | 101.770 |
| 01 nov 2022 | 14,94 | 15,30 | 14,73 | 15,00 | 15,00 | 137.258 |
| 31 ott 2022 | 14,64 | 14,74 | 14,47 | 14,64 | 14,64 | 82.515 |
| 28 ott 2022 | 14,80 | 14,98 | 14,10 | 14,51 | 14,51 | 226.264 |
| 27 ott 2022 | 15,40 | 15,40 | 14,57 | 14,72 | 14,72 | 153.369 |
| 26 ott 2022 | 14,99 | 15,50 | 14,85 | 15,50 | 15,50 | 108.895 |
| 25 ott 2022 | 15,12 | 15,17 | 14,79 | 15,05 | 15,05 | 129.903 |
| 24 ott 2022 | 15,30 | 15,30 | 14,65 | 14,85 | 14,85 | 121.982 |
| 21 ott 2022 | 15,17 | 15,23 | 14,62 | 14,98 | 14,98 | 173.782 |
| 20 ott 2022 | 15,20 | 15,40 | 14,78 | 15,02 | 15,02 | 172.203 |
| 19 ott 2022 | 16,13 | 16,13 | 15,15 | 15,28 | 15,28 | 144.220 |
| 18 ott 2022 | 16,19 | 16,46 | 15,64 | 15,80 | 15,80 | 210.329 |
| 17 ott 2022 | 15,91 | 16,19 | 15,91 | 16,05 | 16,05 | 85.001 |
| 14 ott 2022 | 16,48 | 16,68 | 15,71 | 16,07 | 16,07 | 141.327 |
| 13 ott 2022 | 16,19 | 16,25 | 15,70 | 16,24 | 16,24 | 132.919 |
| 12 ott 2022 | 16,22 | 16,28 | 15,92 | 15,94 | 15,94 | 105.026 |
| 11 ott 2022 | 16,20 | 16,33 | 15,95 | 16,29 | 16,29 | 117.861 |
| 10 ott 2022 | 15,78 | 16,56 | 15,56 | 16,48 | 16,48 | 163.756 |
| 07 ott 2022 | 16,03 | 16,16 | 15,66 | 15,66 | 15,66 | 72.487 |
| 06 ott 2022 | 16,21 | 16,42 | 15,79 | 15,88 | 15,88 | 103.387 |
| 05 ott 2022 | 16,50 | 16,64 | 15,92 | 15,94 | 15,94 | 177.423 |
| 04 ott 2022 | 16,59 | 16,96 | 16,08 | 16,28 | 16,28 | 217.368 |
| 03 ott 2022 | 15,87 | 16,30 | 15,39 | 16,21 | 16,21 | 176.931 |
| 30 set 2022 | 15,30 | 15,75 | 15,08 | 15,75 | 15,75 | 87.541 |
| 29 set 2022 | 15,64 | 15,75 | 15,07 | 15,08 | 15,08 | 182.625 |
| 28 set 2022 | 15,54 | 15,88 | 15,01 | 15,43 | 15,43 | 220.752 |
| 27 set 2022 | 15,50 | 16,19 | 15,42 | 15,82 | 15,82 | 204.640 |
| 26 set 2022 | 14,54 | 15,50 | 14,54 | 15,42 | 15,42 | 155.751 |
| 23 set 2022 | 15,30 | 15,30 | 14,53 | 14,66 | 14,66 | 147.319 |
| 22 set 2022 | 15,20 | 15,49 | 14,87 | 14,90 | 14,90 | 139.086 |
| 21 set 2022 | 15,95 | 15,95 | 14,84 | 15,45 | 15,45 | 236.091 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.
