Mercados españoles cerrados
S&P 500
5.572,85 +5,66 (+0,10%) Nasdaq
18.403,74 +50,98 (+0,28%) NIKKEI 225
40.780,70 -131,67 (-0,32%) Dólar/Euro
1,0828 -0,0015 (-0,14%) Petróleo Brent
85,64 -0,90 (-1,04%) Bitcoin EUR
52.200,84 +246,94 (+0,48%)
Danieli & C. Officine Meccaniche S.p.A. (DANR.MI)
Milan - Milan Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Intervalo de fechas:
08 jul 2023 - 08 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 08 jul 2024 | 26,70 | 27,05 | 26,30 | 26,75 | 26,75 | 86.800 |
| 05 jul 2024 | 27,20 | 27,35 | 26,85 | 26,85 | 26,85 | 37.289 |
| 04 jul 2024 | 27,00 | 27,25 | 26,90 | 27,20 | 27,20 | 51.297 |
| 03 jul 2024 | 26,75 | 27,05 | 26,65 | 26,90 | 26,90 | 40.204 |
| 02 jul 2024 | 26,30 | 26,60 | 26,15 | 26,60 | 26,60 | 31.146 |
| 01 jul 2024 | 26,80 | 27,05 | 26,35 | 26,35 | 26,35 | 94.838 |
| 28 jun 2024 | 26,90 | 27,00 | 26,50 | 26,65 | 26,65 | 49.954 |
| 27 jun 2024 | 26,40 | 26,90 | 26,35 | 26,85 | 26,85 | 88.700 |
| 26 jun 2024 | 27,00 | 27,05 | 26,25 | 26,45 | 26,45 | 111.031 |
| 25 jun 2024 | 27,50 | 27,50 | 26,85 | 27,00 | 27,00 | 92.036 |
| 24 jun 2024 | 27,20 | 27,65 | 27,10 | 27,50 | 27,50 | 56.590 |
| 21 jun 2024 | 27,65 | 27,85 | 26,85 | 27,20 | 27,20 | 116.767 |
| 20 jun 2024 | 28,00 | 28,15 | 27,60 | 27,90 | 27,90 | 56.684 |
| 19 jun 2024 | 28,15 | 28,50 | 27,95 | 28,00 | 28,00 | 56.038 |
| 18 jun 2024 | 27,65 | 28,20 | 27,65 | 28,00 | 28,00 | 54.659 |
| 17 jun 2024 | 27,95 | 28,35 | 27,60 | 27,60 | 27,60 | 53.753 |
| 14 jun 2024 | 27,85 | 28,00 | 27,60 | 27,80 | 27,80 | 72.179 |
| 13 jun 2024 | 28,55 | 28,55 | 27,80 | 28,00 | 28,00 | 65.647 |
| 12 jun 2024 | 28,00 | 28,50 | 28,00 | 28,45 | 28,45 | 81.449 |
| 11 jun 2024 | 28,40 | 28,95 | 27,65 | 27,85 | 27,85 | 206.007 |
| 10 jun 2024 | 27,60 | 28,35 | 27,25 | 28,35 | 28,35 | 194.877 |
| 07 jun 2024 | 27,25 | 27,75 | 27,25 | 27,75 | 27,75 | 99.852 |
| 06 jun 2024 | 27,25 | 27,30 | 27,05 | 27,10 | 27,10 | 51.943 |
| 05 jun 2024 | 26,95 | 27,25 | 26,95 | 27,10 | 27,10 | 27.506 |
| 04 jun 2024 | 26,95 | 27,10 | 26,50 | 27,00 | 27,00 | 154.704 |
| 03 jun 2024 | 27,75 | 27,75 | 26,85 | 26,85 | 26,85 | 96.919 |
| 31 may 2024 | 27,45 | 27,60 | 27,30 | 27,60 | 27,60 | 137.958 |
| 30 may 2024 | 27,20 | 27,60 | 27,10 | 27,50 | 27,50 | 154.577 |
| 29 may 2024 | 27,20 | 27,25 | 27,00 | 27,05 | 27,05 | 170.570 |
| 28 may 2024 | 27,50 | 27,80 | 27,05 | 27,10 | 27,10 | 98.437 |
| 27 may 2024 | 26,60 | 27,55 | 26,60 | 27,40 | 27,40 | 94.389 |
| 24 may 2024 | 26,80 | 26,85 | 25,75 | 26,60 | 26,60 | 252.007 |
| 23 may 2024 | 26,35 | 27,20 | 26,30 | 26,90 | 26,90 | 140.123 |
| 22 may 2024 | 26,20 | 26,65 | 26,10 | 26,45 | 26,45 | 110.733 |
| 21 may 2024 | 25,95 | 26,85 | 25,55 | 26,25 | 26,25 | 214.079 |
| 20 may 2024 | 25,45 | 26,30 | 25,10 | 26,00 | 26,00 | 270.875 |
| 17 may 2024 | 24,95 | 25,35 | 24,95 | 25,15 | 25,15 | 219.751 |
| 16 may 2024 | 25,10 | 25,10 | 24,80 | 25,05 | 25,05 | 77.172 |
| 15 may 2024 | 25,05 | 25,30 | 24,95 | 25,05 | 25,05 | 68.041 |
| 14 may 2024 | 24,55 | 25,15 | 24,55 | 25,15 | 25,15 | 87.889 |
| 13 may 2024 | 24,85 | 25,00 | 24,65 | 24,70 | 24,70 | 46.905 |
| 10 may 2024 | 25,25 | 25,25 | 24,80 | 25,00 | 25,00 | 57.418 |
| 09 may 2024 | 24,95 | 25,15 | 24,80 | 24,95 | 24,95 | 28.889 |
| 08 may 2024 | 24,50 | 25,10 | 24,50 | 25,10 | 25,10 | 83.327 |
| 07 may 2024 | 24,55 | 24,85 | 24,25 | 24,50 | 24,50 | 207.302 |
| 06 may 2024 | 24,60 | 24,70 | 24,35 | 24,50 | 24,50 | 120.324 |
| 03 may 2024 | 24,30 | 24,80 | 24,30 | 24,55 | 24,55 | 122.625 |
| 02 may 2024 | 24,10 | 24,30 | 23,85 | 24,30 | 24,30 | 165.523 |
| 30 abr 2024 | 24,70 | 24,85 | 24,15 | 24,15 | 24,15 | 110.060 |
| 29 abr 2024 | 24,25 | 24,75 | 23,70 | 24,75 | 24,75 | 228.344 |
| 26 abr 2024 | 23,85 | 24,35 | 23,80 | 24,30 | 24,30 | 87.253 |
| 25 abr 2024 | 23,80 | 23,95 | 23,60 | 23,75 | 23,75 | 46.346 |
| 24 abr 2024 | 24,25 | 24,35 | 23,85 | 23,95 | 23,95 | 95.190 |
| 23 abr 2024 | 23,70 | 24,30 | 23,70 | 24,25 | 24,25 | 123.353 |
| 22 abr 2024 | 23,90 | 24,30 | 23,60 | 23,70 | 23,70 | 148.279 |
| 19 abr 2024 | 24,20 | 24,20 | 23,65 | 24,20 | 24,20 | 91.872 |
| 18 abr 2024 | 24,15 | 24,25 | 23,60 | 24,25 | 24,25 | 121.743 |
| 17 abr 2024 | 23,80 | 24,00 | 23,70 | 23,95 | 23,95 | 58.433 |
| 16 abr 2024 | 23,90 | 24,05 | 23,65 | 23,70 | 23,70 | 153.434 |
| 15 abr 2024 | 24,80 | 24,85 | 24,05 | 24,40 | 24,40 | 91.061 |
| 12 abr 2024 | 24,30 | 25,25 | 24,25 | 24,70 | 24,70 | 131.646 |
| 11 abr 2024 | 24,30 | 24,30 | 23,85 | 24,20 | 24,20 | 63.038 |
| 10 abr 2024 | 24,00 | 24,15 | 23,75 | 24,15 | 24,15 | 59.726 |
| 09 abr 2024 | 23,30 | 24,00 | 23,30 | 24,00 | 24,00 | 73.698 |
| 08 abr 2024 | 23,80 | 23,80 | 23,50 | 23,60 | 23,60 | 40.783 |
| 05 abr 2024 | 23,60 | 23,65 | 23,35 | 23,65 | 23,65 | 57.318 |
| 04 abr 2024 | 24,10 | 24,10 | 23,80 | 23,90 | 23,90 | 57.680 |
| 03 abr 2024 | 24,00 | 24,15 | 23,75 | 24,00 | 24,00 | 94.037 |
| 02 abr 2024 | 24,70 | 24,75 | 24,00 | 24,00 | 24,00 | 147.048 |
| 28 mar 2024 | 24,70 | 24,80 | 24,45 | 24,45 | 24,45 | 47.638 |
| 27 mar 2024 | 24,75 | 24,95 | 24,65 | 24,80 | 24,80 | 54.913 |
| 26 mar 2024 | 24,15 | 24,70 | 24,05 | 24,70 | 24,70 | 82.955 |
| 25 mar 2024 | 24,40 | 24,40 | 24,10 | 24,15 | 24,15 | 89.512 |
| 22 mar 2024 | 24,75 | 24,80 | 24,25 | 24,40 | 24,40 | 59.716 |
| 21 mar 2024 | 24,55 | 24,85 | 24,35 | 24,80 | 24,80 | 103.757 |
| 20 mar 2024 | 24,35 | 24,60 | 24,25 | 24,45 | 24,45 | 157.572 |
| 19 mar 2024 | 24,20 | 24,65 | 23,90 | 24,65 | 24,65 | 89.619 |
| 18 mar 2024 | 24,65 | 24,65 | 24,20 | 24,30 | 24,30 | 75.527 |
| 15 mar 2024 | 24,40 | 24,60 | 24,25 | 24,55 | 24,55 | 131.366 |
| 14 mar 2024 | 24,40 | 24,45 | 24,15 | 24,40 | 24,40 | 59.116 |
| 13 mar 2024 | 24,70 | 24,70 | 24,25 | 24,40 | 24,40 | 75.390 |
| 12 mar 2024 | 24,75 | 24,75 | 24,25 | 24,65 | 24,65 | 80.356 |
| 11 mar 2024 | 23,95 | 24,65 | 23,85 | 24,65 | 24,65 | 182.034 |
| 08 mar 2024 | 23,90 | 24,95 | 23,75 | 24,20 | 24,20 | 526.417 |
| 07 mar 2024 | 23,85 | 23,95 | 23,35 | 23,40 | 23,40 | 153.841 |
| 06 mar 2024 | 23,80 | 24,00 | 23,60 | 24,00 | 24,00 | 137.144 |
| 05 mar 2024 | 23,55 | 23,90 | 23,55 | 23,90 | 23,90 | 172.304 |
| 04 mar 2024 | 23,10 | 23,75 | 23,10 | 23,70 | 23,70 | 100.349 |
| 01 mar 2024 | 23,05 | 23,25 | 22,95 | 23,10 | 23,10 | 65.854 |
| 29 feb 2024 | 23,15 | 23,15 | 22,75 | 22,85 | 22,85 | 76.987 |
| 28 feb 2024 | 22,65 | 23,35 | 22,40 | 23,10 | 23,10 | 106.897 |
| 27 feb 2024 | 23,00 | 23,00 | 22,60 | 22,70 | 22,70 | 104.191 |
| 26 feb 2024 | 23,30 | 23,60 | 22,90 | 22,95 | 22,95 | 111.718 |
| 23 feb 2024 | 23,35 | 23,45 | 23,25 | 23,25 | 23,25 | 42.049 |
| 22 feb 2024 | 23,65 | 23,90 | 23,25 | 23,35 | 23,35 | 119.936 |
| 21 feb 2024 | 22,95 | 23,70 | 22,95 | 23,60 | 23,60 | 170.639 |
| 20 feb 2024 | 23,20 | 23,25 | 22,85 | 22,85 | 22,85 | 73.908 |
| 19 feb 2024 | 22,90 | 23,25 | 22,70 | 23,20 | 23,20 | 122.452 |
| 16 feb 2024 | 22,15 | 23,10 | 22,15 | 23,10 | 23,10 | 214.149 |
| 15 feb 2024 | 22,05 | 22,10 | 21,75 | 22,00 | 22,00 | 104.164 |
| *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.