Mercados españoles cerrados

Datalogic S.p.A. (DAL.MI)

Milan - Milan Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
5,69+0,01 (+0,18%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
01 may 2023 - 01 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 abr 20245,715,725,625,695,6978.518
29 abr 20245,475,685,475,685,6873.240
26 abr 20245,395,535,385,505,5053.411
25 abr 20245,415,465,355,415,4169.345
24 abr 20245,465,565,455,475,4738.851
23 abr 20245,415,515,365,465,4692.847
22 abr 20245,205,405,205,355,35111.121
19 abr 20245,455,455,185,245,24154.754
18 abr 20245,425,455,355,395,3968.717
17 abr 20245,455,505,425,425,4228.075
16 abr 20245,565,565,435,525,52115.467
15 abr 20245,615,705,595,595,5949.261
12 abr 20245,595,735,595,685,6885.494
11 abr 20245,615,765,615,645,6435.809
10 abr 20245,935,935,655,685,68108.505
09 abr 20245,905,945,855,855,8566.470
08 abr 20245,855,975,815,955,9548.294
05 abr 20245,865,955,865,895,89103.908
04 abr 20245,935,985,855,985,98156.559
03 abr 20245,595,935,565,935,93235.892
02 abr 20245,765,795,505,635,63222.368
28 mar 20245,645,765,565,745,74166.119
27 mar 20245,555,705,555,665,66149.658
26 mar 20245,475,615,395,595,59120.728
25 mar 20245,305,595,245,555,55186.157
22 mar 20245,105,415,105,345,34326.551
21 mar 20245,145,185,045,085,08128.007
20 mar 20245,185,185,095,165,16109.465
19 mar 20245,015,245,005,215,21213.164
18 mar 20245,305,325,025,055,05332.625
15 mar 20245,435,434,965,115,11756.446
14 mar 20245,805,865,785,785,7859.704
13 mar 20245,885,885,815,815,8173.728
12 mar 20245,855,915,825,875,8744.227
11 mar 20245,865,895,775,805,8078.750
08 mar 20245,765,975,765,835,83155.510
07 mar 20245,785,785,665,725,7251.745
06 mar 20245,695,765,585,765,7678.212
05 mar 20245,865,865,705,705,7063.642
04 mar 20245,785,915,785,875,87112.718
01 mar 20245,805,845,705,745,7481.344
29 feb 20245,975,975,795,795,7992.015
28 feb 20246,066,065,865,915,9190.099
27 feb 20246,056,055,996,046,0437.015
26 feb 20246,056,096,006,016,0149.454
23 feb 20246,186,186,056,076,0747.520
22 feb 20246,056,166,056,136,1378.196
21 feb 20246,056,095,976,096,0940.834
20 feb 20246,206,205,995,995,9960.813
19 feb 20246,196,206,116,186,1877.943
16 feb 20246,026,186,026,146,1474.033
15 feb 20246,006,075,996,026,0250.820
14 feb 20245,865,975,865,975,9732.422
13 feb 20245,955,955,825,845,8453.919
12 feb 20245,815,905,815,895,8935.700
09 feb 20245,895,895,805,815,8150.699
08 feb 20245,825,945,825,875,8725.163
07 feb 20245,925,975,825,825,8245.757
06 feb 20245,925,975,865,965,9659.155
05 feb 20246,146,145,985,985,9841.796
02 feb 20246,066,096,016,066,0648.192
01 feb 20246,036,096,026,056,0541.345
31 ene 20246,056,096,016,076,0756.220
30 ene 20246,206,206,056,096,0933.867
29 ene 20246,266,266,036,166,1657.681
26 ene 20246,236,346,186,186,1865.052
25 ene 20246,286,346,226,336,3321.243
24 ene 20246,226,326,226,286,2826.338
23 ene 20246,176,256,096,206,2036.070
22 ene 20246,166,206,116,176,1758.878
19 ene 20246,256,256,076,086,0839.972
18 ene 20246,186,186,096,186,1837.583
17 ene 20246,146,146,036,146,1443.606
16 ene 20246,216,246,116,196,1952.010
15 ene 20246,296,306,226,286,2851.136
12 ene 20246,346,406,286,326,3286.071
11 ene 20246,366,376,256,286,2840.283
10 ene 20246,336,436,286,286,2856.395
09 ene 20246,436,436,286,396,3957.073
08 ene 20246,406,446,286,446,4440.216
05 ene 20246,436,436,246,346,3476.021
04 ene 20246,486,486,306,386,3882.088
03 ene 20246,596,596,326,326,32189.067
02 ene 20246,826,856,576,596,5985.568
29 dic 20236,776,826,736,766,7685.035
28 dic 20236,786,786,686,786,7880.343
27 dic 20236,696,776,676,726,7287.982
22 dic 20236,606,686,536,686,6863.089
21 dic 20236,536,596,526,596,5953.505
20 dic 20236,616,656,536,616,6155.800
19 dic 20236,416,626,416,556,5581.412
18 dic 20236,596,596,436,436,43127.880
15 dic 20236,536,606,476,556,55118.651
14 dic 20236,456,576,446,526,52160.108
13 dic 20236,356,436,226,386,38101.494
12 dic 20236,456,506,306,306,30149.204
11 dic 20236,416,456,306,456,4586.125
08 dic 20236,326,406,286,396,3969.429
07 dic 20236,416,416,196,306,30177.983
06 dic 20236,226,436,206,416,41177.841
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...