Mercados españoles cerrados
IBEX 35
10.729,50 -35,50 (-0,33%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dólar/Euro
1,0661 +0,0015 (+0,14%) Petróleo Brent
87,20 +0,09 (+0,10%) Oro
2.406,70 +8,70 (+0,36%) Bitcoin EUR
60.022,05 +927,36 (+1,57%)
De'Longhi S.p.A. (DLG.MI)
Milan - Milan Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Intervalo de fechas:
20 abr 2023 - 20 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 19 abr 2024 | 29,88 | 30,06 | 29,54 | 30,00 | 30,00 | 40.545 |
| 18 abr 2024 | 29,92 | 30,00 | 29,54 | 30,00 | 30,00 | 42.551 |
| 17 abr 2024 | 29,06 | 30,10 | 29,06 | 29,88 | 29,88 | 96.663 |
| 16 abr 2024 | 29,80 | 29,94 | 29,02 | 29,02 | 29,02 | 125.382 |
| 15 abr 2024 | 29,94 | 30,46 | 29,86 | 30,14 | 30,14 | 91.381 |
| 12 abr 2024 | 30,26 | 30,64 | 29,94 | 29,94 | 29,94 | 116.378 |
| 11 abr 2024 | 30,40 | 30,60 | 29,82 | 30,16 | 30,16 | 92.882 |
| 10 abr 2024 | 31,20 | 31,50 | 30,40 | 30,40 | 30,40 | 146.246 |
| 09 abr 2024 | 31,90 | 31,98 | 31,20 | 31,20 | 31,20 | 98.393 |
| 08 abr 2024 | 32,42 | 32,42 | 31,86 | 31,90 | 31,90 | 49.159 |
| 05 abr 2024 | 31,64 | 32,26 | 31,62 | 32,26 | 32,26 | 91.544 |
| 04 abr 2024 | 31,86 | 32,40 | 31,54 | 32,40 | 32,40 | 86.674 |
| 03 abr 2024 | 31,64 | 31,82 | 31,32 | 31,68 | 31,68 | 63.456 |
| 02 abr 2024 | 32,10 | 32,26 | 31,64 | 31,64 | 31,64 | 76.929 |
| 28 mar 2024 | 32,10 | 32,32 | 31,82 | 32,06 | 32,06 | 53.972 |
| 27 mar 2024 | 31,92 | 32,40 | 31,80 | 32,10 | 32,10 | 80.108 |
| 26 mar 2024 | 31,98 | 32,30 | 31,68 | 31,96 | 31,96 | 50.096 |
| 25 mar 2024 | 31,74 | 32,20 | 31,58 | 32,02 | 32,02 | 51.634 |
| 22 mar 2024 | 32,14 | 32,14 | 31,58 | 31,60 | 31,60 | 66.141 |
| 21 mar 2024 | 32,50 | 32,50 | 32,02 | 32,10 | 32,10 | 85.620 |
| 20 mar 2024 | 32,06 | 32,48 | 32,02 | 32,02 | 32,02 | 103.833 |
| 19 mar 2024 | 32,48 | 32,50 | 31,30 | 32,38 | 32,38 | 194.683 |
| 18 mar 2024 | 32,64 | 32,84 | 32,28 | 32,52 | 32,52 | 65.194 |
| 15 mar 2024 | 33,50 | 33,50 | 32,48 | 32,48 | 32,48 | 112.864 |
| 14 mar 2024 | 32,80 | 33,52 | 32,54 | 33,20 | 33,20 | 206.789 |
| 13 mar 2024 | 33,10 | 34,24 | 31,84 | 32,56 | 32,56 | 602.942 |
| 12 mar 2024 | 30,98 | 32,32 | 29,94 | 32,28 | 32,28 | 232.428 |
| 11 mar 2024 | 29,56 | 30,46 | 29,18 | 30,36 | 30,36 | 118.548 |
| 08 mar 2024 | 30,30 | 30,56 | 29,66 | 29,86 | 29,86 | 108.780 |
| 07 mar 2024 | 30,04 | 30,90 | 29,84 | 30,90 | 30,90 | 104.178 |
| 06 mar 2024 | 29,96 | 30,06 | 29,12 | 30,06 | 30,06 | 69.632 |
| 05 mar 2024 | 29,98 | 30,18 | 29,64 | 29,80 | 29,80 | 115.735 |
| 04 mar 2024 | 28,88 | 29,98 | 28,70 | 29,98 | 29,98 | 146.203 |
| 01 mar 2024 | 28,64 | 29,02 | 28,46 | 28,88 | 28,88 | 97.385 |
| 29 feb 2024 | 28,76 | 28,80 | 28,34 | 28,46 | 28,46 | 79.402 |
| 28 feb 2024 | 28,46 | 28,74 | 28,28 | 28,58 | 28,58 | 66.333 |
| 27 feb 2024 | 29,18 | 29,18 | 28,26 | 28,46 | 28,46 | 99.144 |
| 26 feb 2024 | 29,30 | 29,34 | 29,02 | 29,10 | 29,10 | 56.387 |
| 23 feb 2024 | 28,78 | 29,26 | 28,50 | 29,24 | 29,24 | 104.091 |
| 22 feb 2024 | 28,76 | 28,98 | 28,48 | 28,64 | 28,64 | 123.403 |
| 21 feb 2024 | 27,86 | 28,50 | 27,76 | 28,48 | 28,48 | 104.957 |
| 20 feb 2024 | 28,00 | 28,04 | 27,64 | 27,94 | 27,94 | 60.441 |
| 19 feb 2024 | 28,00 | 28,14 | 27,84 | 27,96 | 27,96 | 50.584 |
| 16 feb 2024 | 28,14 | 28,28 | 28,04 | 28,20 | 28,20 | 53.920 |
| 15 feb 2024 | 28,34 | 28,34 | 28,04 | 28,20 | 28,20 | 60.632 |
| 14 feb 2024 | 28,04 | 28,34 | 27,96 | 28,32 | 28,32 | 63.984 |
| 13 feb 2024 | 28,52 | 28,60 | 27,78 | 28,04 | 28,04 | 134.028 |
| 12 feb 2024 | 28,58 | 29,10 | 28,50 | 28,68 | 28,68 | 91.389 |
| 09 feb 2024 | 28,94 | 29,00 | 28,16 | 28,48 | 28,48 | 198.467 |
| 08 feb 2024 | 29,52 | 29,58 | 28,98 | 28,98 | 28,98 | 107.991 |
| 07 feb 2024 | 30,00 | 30,14 | 29,36 | 29,36 | 29,36 | 95.664 |
| 06 feb 2024 | 29,46 | 30,10 | 29,42 | 29,96 | 29,96 | 52.743 |
| 05 feb 2024 | 29,50 | 29,82 | 29,42 | 29,42 | 29,42 | 51.021 |
| 02 feb 2024 | 29,62 | 30,00 | 29,62 | 29,66 | 29,66 | 52.370 |
| 01 feb 2024 | 30,08 | 30,08 | 29,30 | 29,66 | 29,66 | 58.864 |
| 31 ene 2024 | 29,54 | 30,38 | 29,54 | 30,10 | 30,10 | 153.560 |
| 30 ene 2024 | 29,30 | 29,90 | 29,30 | 29,78 | 29,78 | 83.707 |
| 29 ene 2024 | 30,00 | 30,00 | 29,16 | 29,28 | 29,28 | 141.001 |
| 26 ene 2024 | 31,50 | 31,60 | 29,42 | 29,72 | 29,72 | 277.280 |
| 25 ene 2024 | 30,46 | 31,26 | 30,30 | 31,08 | 31,08 | 98.513 |
| 24 ene 2024 | 30,48 | 30,60 | 30,04 | 30,60 | 30,60 | 159.814 |
| 23 ene 2024 | 30,40 | 30,40 | 29,82 | 30,30 | 30,30 | 81.681 |
| 22 ene 2024 | 29,78 | 30,34 | 29,78 | 30,14 | 30,14 | 108.006 |
| 19 ene 2024 | 29,92 | 29,94 | 29,56 | 29,76 | 29,76 | 67.305 |
| 18 ene 2024 | 30,12 | 30,48 | 29,62 | 29,62 | 29,62 | 54.358 |
| 17 ene 2024 | 29,40 | 29,88 | 29,40 | 29,80 | 29,80 | 49.597 |
| 16 ene 2024 | 30,00 | 30,00 | 29,22 | 29,66 | 29,66 | 91.801 |
| 15 ene 2024 | 30,20 | 30,20 | 29,88 | 30,04 | 30,04 | 71.150 |
| 12 ene 2024 | 30,70 | 30,98 | 30,60 | 30,60 | 30,60 | 64.825 |
| 11 ene 2024 | 31,24 | 31,48 | 30,74 | 30,74 | 30,74 | 197.803 |
| 10 ene 2024 | 30,52 | 31,40 | 30,40 | 31,20 | 31,20 | 246.442 |
| 09 ene 2024 | 30,24 | 30,70 | 30,20 | 30,70 | 30,70 | 70.013 |
| 08 ene 2024 | 29,86 | 30,30 | 29,40 | 30,30 | 30,30 | 77.082 |
| 05 ene 2024 | 29,36 | 29,94 | 29,08 | 29,72 | 29,72 | 87.886 |
| 04 ene 2024 | 29,04 | 29,70 | 28,96 | 29,60 | 29,60 | 98.247 |
| 03 ene 2024 | 30,48 | 30,52 | 28,66 | 28,70 | 28,70 | 175.675 |
| 02 ene 2024 | 30,50 | 30,80 | 30,32 | 30,54 | 30,54 | 61.844 |
| 29 dic 2023 | 30,80 | 30,96 | 30,02 | 30,52 | 30,52 | 56.042 |
| 28 dic 2023 | 30,48 | 30,82 | 30,34 | 30,54 | 30,54 | 55.371 |
| 27 dic 2023 | 30,66 | 30,82 | 30,26 | 30,38 | 30,38 | 149.537 |
| 22 dic 2023 | 31,00 | 32,00 | 30,28 | 30,54 | 30,54 | 195.157 |
| 21 dic 2023 | 29,74 | 30,08 | 29,64 | 29,80 | 29,80 | 43.507 |
| 20 dic 2023 | 29,44 | 30,08 | 29,40 | 30,02 | 30,02 | 83.018 |
| 19 dic 2023 | 29,38 | 29,78 | 29,30 | 29,56 | 29,56 | 106.578 |
| 18 dic 2023 | 29,60 | 29,60 | 29,04 | 29,28 | 29,28 | 63.741 |
| 15 dic 2023 | 29,30 | 29,98 | 29,16 | 29,54 | 29,54 | 140.761 |
| 14 dic 2023 | 28,96 | 29,56 | 28,62 | 29,50 | 29,50 | 126.918 |
| 13 dic 2023 | 28,70 | 29,02 | 28,44 | 28,66 | 28,66 | 53.904 |
| 12 dic 2023 | 29,06 | 29,26 | 28,90 | 28,94 | 28,94 | 60.154 |
| 11 dic 2023 | 28,90 | 29,18 | 28,58 | 28,90 | 28,90 | 60.330 |
| 08 dic 2023 | 28,66 | 29,20 | 28,54 | 29,02 | 29,02 | 51.622 |
| 07 dic 2023 | 28,32 | 28,96 | 28,32 | 28,78 | 28,78 | 59.563 |
| 06 dic 2023 | 28,68 | 28,70 | 28,14 | 28,68 | 28,68 | 59.948 |
| 05 dic 2023 | 28,24 | 28,68 | 28,22 | 28,54 | 28,54 | 62.753 |
| 04 dic 2023 | 28,22 | 28,50 | 28,06 | 28,20 | 28,20 | 62.857 |
| 01 dic 2023 | 28,38 | 28,50 | 27,90 | 28,04 | 28,04 | 101.649 |
| 30 nov 2023 | 27,60 | 28,36 | 27,60 | 28,32 | 28,32 | 130.411 |
| 29 nov 2023 | 27,36 | 27,90 | 27,36 | 27,78 | 27,78 | 69.135 |
| 28 nov 2023 | 27,34 | 27,44 | 26,94 | 27,44 | 27,44 | 84.761 |
| 27 nov 2023 | 27,62 | 28,06 | 27,26 | 27,30 | 27,30 | 77.815 |
| *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.