Mercados españoles abiertos en 1 hr 20 mins
S&P 500
5.180,74 +52,95 (+1,03%) Nasdaq
16.349,25 +192,92 (+1,19%) NIKKEI 225
38.749,44 +513,37 (+1,34%) Dólar/Euro
1,0770 -0,0003 (-0,03%) Petróleo Brent
83,45 +0,12 (+0,14%) Bitcoin EUR
58.798,90 -835,66 (-1,40%)
Danieli & C. Officine Meccaniche S.p.A. (DAN.MI)
Milan - Milan Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 33,90 | 34,10 | 33,65 | 33,70 | 33,70 | 28.290 |
| 03 may 2024 | 33,15 | 34,10 | 33,00 | 33,90 | 33,90 | 86.719 |
| 02 may 2024 | 32,40 | 33,10 | 32,40 | 33,10 | 33,10 | 54.088 |
| 30 abr 2024 | 33,30 | 33,65 | 32,40 | 32,40 | 32,40 | 52.011 |
| 29 abr 2024 | 32,10 | 33,30 | 32,10 | 33,30 | 33,30 | 73.886 |
| 26 abr 2024 | 31,90 | 32,75 | 31,80 | 32,65 | 32,65 | 20.946 |
| 25 abr 2024 | 32,10 | 32,25 | 31,70 | 31,90 | 31,90 | 33.628 |
| 24 abr 2024 | 32,85 | 32,85 | 32,05 | 32,20 | 32,20 | 49.783 |
| 23 abr 2024 | 32,25 | 33,00 | 32,20 | 32,80 | 32,80 | 63.512 |
| 22 abr 2024 | 32,10 | 32,40 | 31,70 | 32,10 | 32,10 | 85.649 |
| 19 abr 2024 | 32,60 | 32,75 | 32,10 | 32,10 | 32,10 | 98.166 |
| 18 abr 2024 | 32,75 | 33,10 | 32,35 | 32,95 | 32,95 | 216.477 |
| 17 abr 2024 | 32,35 | 32,70 | 32,25 | 32,50 | 32,50 | 31.199 |
| 16 abr 2024 | 33,25 | 33,25 | 32,25 | 32,35 | 32,35 | 94.991 |
| 15 abr 2024 | 34,25 | 34,35 | 33,35 | 33,50 | 33,50 | 44.376 |
| 12 abr 2024 | 33,50 | 34,95 | 33,40 | 34,35 | 34,35 | 105.906 |
| 11 abr 2024 | 32,85 | 33,45 | 32,60 | 33,10 | 33,10 | 38.653 |
| 10 abr 2024 | 33,05 | 33,20 | 32,75 | 32,90 | 32,90 | 31.592 |
| 09 abr 2024 | 32,20 | 32,85 | 32,20 | 32,70 | 32,70 | 77.030 |
| 08 abr 2024 | 32,15 | 32,50 | 32,15 | 32,35 | 32,35 | 37.864 |
| 05 abr 2024 | 32,00 | 32,15 | 31,55 | 32,10 | 32,10 | 41.961 |
| 04 abr 2024 | 32,85 | 32,85 | 32,30 | 32,40 | 32,40 | 33.009 |
| 03 abr 2024 | 32,70 | 32,90 | 32,05 | 32,65 | 32,65 | 35.837 |
| 02 abr 2024 | 33,25 | 33,25 | 32,45 | 32,55 | 32,55 | 53.793 |
| 28 mar 2024 | 33,45 | 33,50 | 32,90 | 32,90 | 32,90 | 50.439 |
| 27 mar 2024 | 33,65 | 33,95 | 33,40 | 33,55 | 33,55 | 33.427 |
| 26 mar 2024 | 33,00 | 33,65 | 32,90 | 33,55 | 33,55 | 46.920 |
| 25 mar 2024 | 33,45 | 33,55 | 32,95 | 32,95 | 32,95 | 38.520 |
| 22 mar 2024 | 34,20 | 34,20 | 33,25 | 33,30 | 33,30 | 34.605 |
| 21 mar 2024 | 33,95 | 34,20 | 33,60 | 34,05 | 34,05 | 35.462 |
| 20 mar 2024 | 33,85 | 33,85 | 33,45 | 33,60 | 33,60 | 28.539 |
| 19 mar 2024 | 33,15 | 33,75 | 32,80 | 33,70 | 33,70 | 39.150 |
| 18 mar 2024 | 33,50 | 33,90 | 33,30 | 33,30 | 33,30 | 45.014 |
| 15 mar 2024 | 33,60 | 34,10 | 33,50 | 33,50 | 33,50 | 135.057 |
| 14 mar 2024 | 33,70 | 33,85 | 33,50 | 33,75 | 33,75 | 45.089 |
| 13 mar 2024 | 33,90 | 34,10 | 33,50 | 33,75 | 33,75 | 60.320 |
| 12 mar 2024 | 34,15 | 34,30 | 33,50 | 34,00 | 34,00 | 42.764 |
| 11 mar 2024 | 33,05 | 34,20 | 32,60 | 33,95 | 33,95 | 79.688 |
| 08 mar 2024 | 32,00 | 34,55 | 31,90 | 33,40 | 33,40 | 287.884 |
| 07 mar 2024 | 32,50 | 32,50 | 31,50 | 31,85 | 31,85 | 66.218 |
| 06 mar 2024 | 32,00 | 32,75 | 31,95 | 32,60 | 32,60 | 76.037 |
| 05 mar 2024 | 31,95 | 32,00 | 31,70 | 32,00 | 32,00 | 69.605 |
| 04 mar 2024 | 31,40 | 32,00 | 31,25 | 31,90 | 31,90 | 37.801 |
| 01 mar 2024 | 31,15 | 31,40 | 30,90 | 31,20 | 31,20 | 51.070 |
| 29 feb 2024 | 31,45 | 31,45 | 30,75 | 30,90 | 30,90 | 91.025 |
| 28 feb 2024 | 30,55 | 31,40 | 30,50 | 31,25 | 31,25 | 37.105 |
| 27 feb 2024 | 30,90 | 31,20 | 30,65 | 30,75 | 30,75 | 44.058 |
| 26 feb 2024 | 31,55 | 31,55 | 30,95 | 31,15 | 31,15 | 63.455 |
| 23 feb 2024 | 31,70 | 31,70 | 31,25 | 31,25 | 31,25 | 34.327 |
| 22 feb 2024 | 32,05 | 32,20 | 31,30 | 31,35 | 31,35 | 100.896 |
| 21 feb 2024 | 31,15 | 32,05 | 31,15 | 31,95 | 31,95 | 61.296 |
| 20 feb 2024 | 31,80 | 31,80 | 31,20 | 31,25 | 31,25 | 33.479 |
| 19 feb 2024 | 31,65 | 31,75 | 31,30 | 31,75 | 31,75 | 34.722 |
| 16 feb 2024 | 30,90 | 31,85 | 30,85 | 31,75 | 31,75 | 70.152 |
| 15 feb 2024 | 30,70 | 30,95 | 30,30 | 30,85 | 30,85 | 53.118 |
| 14 feb 2024 | 30,55 | 31,15 | 30,55 | 30,65 | 30,65 | 32.843 |
| 13 feb 2024 | 31,25 | 31,30 | 30,60 | 30,60 | 30,60 | 53.285 |
| 12 feb 2024 | 31,35 | 31,70 | 31,20 | 31,50 | 31,50 | 46.969 |
| 09 feb 2024 | 30,20 | 31,50 | 30,10 | 31,25 | 31,25 | 129.294 |
| 08 feb 2024 | 29,55 | 30,20 | 29,55 | 29,90 | 29,90 | 88.612 |
| 07 feb 2024 | 29,10 | 29,70 | 29,05 | 29,45 | 29,45 | 68.401 |
| 06 feb 2024 | 29,30 | 29,40 | 28,55 | 29,20 | 29,20 | 102.638 |
| 05 feb 2024 | 30,50 | 30,60 | 28,75 | 29,05 | 29,05 | 242.279 |
| 02 feb 2024 | 31,10 | 31,30 | 30,60 | 30,60 | 30,60 | 71.516 |
| 01 feb 2024 | 32,00 | 32,00 | 31,05 | 31,05 | 31,05 | 26.416 |
| 31 ene 2024 | 31,50 | 31,75 | 31,35 | 31,45 | 31,45 | 41.603 |
| 30 ene 2024 | 31,35 | 31,50 | 31,20 | 31,50 | 31,50 | 31.982 |
| 29 ene 2024 | 31,40 | 31,50 | 31,00 | 31,20 | 31,20 | 18.586 |
| 26 ene 2024 | 31,25 | 31,50 | 30,90 | 31,45 | 31,45 | 43.511 |
| 25 ene 2024 | 31,15 | 31,60 | 31,15 | 31,25 | 31,25 | 61.178 |
| 24 ene 2024 | 31,00 | 31,45 | 31,00 | 31,30 | 31,30 | 42.089 |
| 23 ene 2024 | 31,45 | 31,65 | 31,05 | 31,05 | 31,05 | 54.822 |
| 22 ene 2024 | 30,70 | 31,15 | 30,60 | 31,15 | 31,15 | 74.437 |
| 19 ene 2024 | 31,10 | 31,30 | 30,45 | 30,55 | 30,55 | 93.038 |
| 18 ene 2024 | 30,60 | 31,10 | 30,50 | 30,95 | 30,95 | 116.410 |
| 17 ene 2024 | 29,65 | 30,10 | 29,65 | 30,05 | 30,05 | 68.918 |
| 16 ene 2024 | 30,00 | 30,10 | 29,65 | 30,00 | 30,00 | 66.310 |
| 15 ene 2024 | 30,45 | 30,45 | 29,90 | 30,05 | 30,05 | 74.494 |
| 12 ene 2024 | 29,55 | 30,50 | 29,55 | 30,40 | 30,40 | 71.435 |
| 11 ene 2024 | 29,85 | 30,20 | 29,70 | 29,70 | 29,70 | 78.814 |
| 10 ene 2024 | 29,65 | 29,80 | 29,50 | 29,75 | 29,75 | 38.231 |
| 09 ene 2024 | 28,75 | 29,70 | 28,75 | 29,55 | 29,55 | 48.874 |
| 08 ene 2024 | 29,05 | 29,65 | 28,85 | 29,50 | 29,50 | 53.695 |
| 05 ene 2024 | 28,95 | 29,15 | 28,55 | 29,05 | 29,05 | 50.366 |
| 04 ene 2024 | 28,65 | 29,25 | 28,65 | 28,85 | 28,85 | 34.357 |
| 03 ene 2024 | 29,35 | 29,55 | 28,50 | 29,10 | 29,10 | 102.248 |
| 02 ene 2024 | 29,35 | 29,95 | 29,25 | 29,25 | 29,25 | 35.367 |
| 29 dic 2023 | 29,40 | 29,70 | 29,35 | 29,35 | 29,35 | 40.218 |
| 28 dic 2023 | 30,05 | 30,15 | 29,25 | 29,55 | 29,55 | 74.460 |
| 27 dic 2023 | 29,40 | 30,05 | 29,40 | 29,85 | 29,85 | 69.188 |
| 22 dic 2023 | 29,25 | 29,75 | 29,00 | 29,70 | 29,70 | 56.694 |
| 21 dic 2023 | 28,90 | 29,50 | 28,45 | 29,40 | 29,40 | 150.164 |
| 20 dic 2023 | 28,60 | 28,75 | 28,20 | 28,65 | 28,65 | 63.898 |
| 19 dic 2023 | 28,40 | 28,70 | 28,05 | 28,65 | 28,65 | 60.966 |
| 18 dic 2023 | 28,20 | 28,45 | 27,75 | 28,20 | 28,20 | 131.683 |
| 15 dic 2023 | 28,40 | 28,65 | 28,00 | 28,10 | 28,10 | 85.382 |
| 14 dic 2023 | 27,95 | 28,30 | 27,60 | 28,30 | 28,30 | 154.392 |
| 13 dic 2023 | 27,05 | 27,30 | 27,05 | 27,10 | 27,10 | 45.939 |
| 12 dic 2023 | 26,95 | 27,25 | 26,95 | 27,05 | 27,05 | 31.855 |
| 11 dic 2023 | 27,10 | 27,15 | 26,75 | 26,95 | 26,95 | 50.815 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.