Italia markets open in 1 hour 37 minutes

Industrie De Nora S.p.A. (DNR.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
16,96+0,59 (+3,60%)
Alla chiusura: 05:35PM CET
Periodo di tempo:
09 feb 2022 - 09 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 feb 202316,6216,9916,4916,9616,9692.236
07 feb 202316,6916,9516,3216,3716,37102.652
06 feb 202316,5816,9416,4416,6116,61130.015
03 feb 202316,9517,0416,4416,5816,58256.187
02 feb 202317,7118,2316,8616,9316,93432.672
01 feb 202317,5217,5817,1117,5517,55112.560
31 gen 202317,4117,6516,8517,0517,05134.728
30 gen 202317,9118,1917,3017,3417,34196.250
27 gen 202317,7517,9617,4117,8717,87118.766
26 gen 202317,0017,9816,9317,7717,77321.463
25 gen 202317,0117,4516,7217,0117,01206.345
24 gen 202317,1417,2216,8316,9416,94143.796
23 gen 202316,8017,1316,6917,0617,06212.600
20 gen 202315,9016,8015,9016,5016,50318.203
19 gen 202315,8016,0615,7215,8815,88135.405
18 gen 202315,7616,4715,6415,9815,98116.552
17 gen 202315,7415,8515,4115,6915,69123.072
16 gen 202315,8015,8315,5315,6515,6562.972
13 gen 202315,9215,9415,7015,7515,7554.662
12 gen 202315,9315,9315,6815,8315,8358.545
11 gen 202315,8015,9915,6415,7915,79223.782
10 gen 202315,9315,9315,4515,7415,7499.245
09 gen 202315,6216,0015,6215,8715,8773.585
06 gen 202315,4515,8315,4515,5815,5840.404
05 gen 202315,5415,9715,4015,6615,66166.475
04 gen 202315,2315,6214,9315,4015,40141.731
03 gen 202314,7515,1714,5015,1715,17221.654
02 gen 202314,4014,5814,4014,5014,5015.822
30 dic 202214,7414,7414,3414,3414,3429.257
29 dic 202214,1014,6114,1014,5814,5858.966
28 dic 202214,3314,4014,1714,2514,2536.574
27 dic 202214,7614,7614,3314,4014,4041.310
23 dic 202214,8815,0114,4514,5014,5088.896
22 dic 202215,2015,2014,5914,7014,7088.132
21 dic 202215,3015,3315,0215,1215,1275.827
20 dic 202215,4915,6715,0815,1315,1375.449
19 dic 202215,5015,6315,3915,5915,5951.013
16 dic 202215,3215,5815,0615,4715,47173.217
15 dic 202215,2015,6415,1115,4815,4897.351
14 dic 202215,7915,7915,3315,3315,3360.854
13 dic 202215,9015,9015,3415,6415,6483.241
12 dic 202215,5415,8215,2515,7915,7972.044
09 dic 202215,3815,5815,2515,5415,5453.044
08 dic 202215,5215,5515,1815,4515,4544.432
07 dic 202214,8415,4814,8415,3415,34112.801
06 dic 202215,3515,3514,9214,9414,9486.836
05 dic 202215,4815,4815,1815,2715,27112.390
02 dic 202215,8716,2415,0515,2515,25190.918
01 dic 202215,9916,2115,8516,0216,02144.419
30 nov 202216,0016,5515,9216,0616,061.185.858
29 nov 202215,5016,0615,4816,0416,04177.567
28 nov 202215,6015,7415,4215,6315,6395.381
25 nov 202215,2615,7315,2615,6315,63117.392
24 nov 202215,2615,5615,2615,5615,5669.896
23 nov 202215,6015,6015,0215,5615,56106.899
22 nov 202215,1515,3214,8115,3015,30186.490
21 nov 202215,4015,4014,8114,8614,8659.537
18 nov 202215,4015,5515,1815,2815,2865.667
17 nov 202215,4815,5415,1715,3615,36110.219
16 nov 202215,4015,5515,1215,2415,24143.627
15 nov 202215,5015,8415,3315,5015,50119.552
14 nov 202215,9415,9415,2815,5715,57209.480
11 nov 202215,3015,9515,2815,7315,73401.988
10 nov 202214,1815,4514,1615,2815,28499.133
09 nov 202213,6114,4313,3014,2814,28355.963
08 nov 202213,6513,8213,4113,6113,61161.995
07 nov 202213,8014,1013,5113,5413,54211.650
04 nov 202214,5014,6413,2313,7813,78628.995
03 nov 202214,9514,9514,4314,6014,60137.280
02 nov 202214,8015,2714,8014,9314,93101.770
01 nov 202214,9415,3014,7315,0015,00137.258
31 ott 202214,6414,7414,4714,6414,6482.515
28 ott 202214,8014,9814,1014,5114,51226.264
27 ott 202215,4015,4014,5714,7214,72153.369
26 ott 202214,9915,5014,8515,5015,50108.895
25 ott 202215,1215,1714,7915,0515,05129.903
24 ott 202215,3015,3014,6514,8514,85121.982
21 ott 202215,1715,2314,6214,9814,98173.782
20 ott 202215,2015,4014,7815,0215,02172.203
19 ott 202216,1316,1315,1515,2815,28144.220
18 ott 202216,1916,4615,6415,8015,80210.329
17 ott 202215,9116,1915,9116,0516,0585.001
14 ott 202216,4816,6815,7116,0716,07141.327
13 ott 202216,1916,2515,7016,2416,24132.919
12 ott 202216,2216,2815,9215,9415,94105.026
11 ott 202216,2016,3315,9516,2916,29117.861
10 ott 202215,7816,5615,5616,4816,48163.756
07 ott 202216,0316,1615,6615,6615,6672.487
06 ott 202216,2116,4215,7915,8815,88103.387
05 ott 202216,5016,6415,9215,9415,94177.423
04 ott 202216,5916,9616,0816,2816,28217.368
03 ott 202215,8716,3015,3916,2116,21176.931
30 set 202215,3015,7515,0815,7515,7587.541
29 set 202215,6415,7515,0715,0815,08182.625
28 set 202215,5415,8815,0115,4315,43220.752
27 set 202215,5016,1915,4215,8215,82204.640
26 set 202214,5415,5014,5415,4215,42155.751
23 set 202215,3015,3014,5314,6614,66147.319
22 set 202215,2015,4914,8714,9014,90139.086
21 set 202215,9515,9514,8415,4515,45236.091
*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...