De'Longhi S.p.A. (DLG.MI)

Milan - Milan Precio retrasado. Moneda en EUR.

Añadir a la lista de seguimiento

29.66

+0.02

(+0.07%)

Al cierre: 05:35PM CEST

Periodo de tiempo:

27 jun 2023 - 27 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en EURDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
27 jun 2024	29.64	30.04	29.40	29.66	29.66	114,052
26 jun 2024	31.74	31.80	29.64	29.64	29.64	242,712
25 jun 2024	32.80	32.80	31.16	31.30	31.30	178,880
24 jun 2024	32.36	32.90	32.14	32.82	32.82	119,453
21 jun 2024	32.82	33.00	31.60	32.10	32.10	115,658
20 jun 2024	31.62	33.02	31.62	32.84	32.84	158,963
19 jun 2024	32.42	32.42	31.66	31.76	31.76	57,274
18 jun 2024	32.16	32.40	31.68	32.40	32.40	81,879
17 jun 2024	31.02	32.00	30.96	32.00	32.00	92,741
14 jun 2024	32.28	32.30	30.38	30.98	30.98	115,675
13 jun 2024	32.78	32.78	32.06	32.28	32.28	60,976
12 jun 2024	32.02	32.64	31.66	32.58	32.58	95,584
11 jun 2024	32.24	32.48	31.70	32.02	32.02	77,500
10 jun 2024	31.94	32.16	31.54	32.16	32.16	81,752
07 jun 2024	32.84	32.84	32.08	32.24	32.24	48,003
06 jun 2024	33.00	33.00	32.58	32.62	32.62	72,190
05 jun 2024	32.00	33.30	31.68	32.64	32.64	166,264
04 jun 2024	32.22	32.22	31.44	31.80	31.80	92,842
03 jun 2024	32.50	32.50	31.80	32.20	32.20	81,311
31 may 2024	32.86	32.86	32.04	32.22	32.22	184,828
30 may 2024	31.96	32.70	31.92	32.70	32.70	90,711
29 may 2024	33.46	33.54	31.90	31.92	31.92	166,998
28 may 2024	32.16	33.28	32.04	32.96	32.96	457,435
27 may 2024	30.68	32.16	30.68	32.04	32.04	236,615
24 may 2024	30.72	31.24	30.50	30.82	30.82	141,483
23 may 2024	30.38	31.44	30.38	30.90	30.90	101,544
22 may 2024	30.94	31.30	30.28	30.38	30.38	56,442
21 may 2024	30.72	31.36	30.68	31.02	31.02	78,078
20 may 2024	30.72	31.08	30.62	30.70	30.70	60,141
20 may 2024	0.67 Dividendo
17 may 2024	31.34	31.62	30.68	31.22	30.55	111,939
16 may 2024	32.20	32.68	31.18	31.38	30.71	144,736
15 may 2024	32.72	33.02	32.34	32.34	31.65	76,416
14 may 2024	31.50	32.98	31.42	32.72	32.02	178,880
13 may 2024	33.00	33.68	31.50	31.50	30.82	180,025
10 may 2024	33.06	34.42	32.68	33.46	32.74	178,011
09 may 2024	32.78	33.10	32.60	32.80	32.10	66,138
08 may 2024	33.08	33.30	32.58	32.98	32.27	114,713
07 may 2024	33.12	33.18	32.38	33.04	32.33	83,316
06 may 2024	31.60	32.62	31.60	32.26	31.57	71,421
03 may 2024	31.04	31.68	30.80	31.64	30.96	53,313
02 may 2024	30.80	31.28	30.44	31.06	30.39	68,739
30 abr 2024	31.66	31.86	30.78	30.86	30.20	48,439
29 abr 2024	31.36	31.72	30.92	31.72	31.04	79,273
26 abr 2024	31.20	31.42	30.78	31.42	30.75	45,885
25 abr 2024	31.14	31.14	30.60	30.88	30.22	55,493
24 abr 2024	31.52	31.52	30.88	31.08	30.41	53,399
23 abr 2024	29.78	32.02	29.74	31.46	30.78	149,682
22 abr 2024	30.32	30.32	29.68	29.68	29.04	59,450
19 abr 2024	29.88	30.06	29.54	30.00	29.36	40,545
18 abr 2024	29.92	30.00	29.54	30.00	29.36	42,551
17 abr 2024	29.06	30.10	29.06	29.88	29.24	96,663
16 abr 2024	29.80	29.94	29.02	29.02	28.40	125,382
15 abr 2024	29.94	30.46	29.86	30.14	29.49	91,381
12 abr 2024	30.26	30.64	29.94	29.94	29.30	116,378
11 abr 2024	30.40	30.60	29.82	30.16	29.51	92,882
10 abr 2024	31.20	31.50	30.40	30.40	29.75	146,246
09 abr 2024	31.90	31.98	31.20	31.20	30.53	98,393
08 abr 2024	32.42	32.42	31.86	31.90	31.22	49,159
05 abr 2024	31.64	32.26	31.62	32.26	31.57	91,544
04 abr 2024	31.86	32.40	31.54	32.40	31.70	86,674
03 abr 2024	31.64	31.82	31.32	31.68	31.00	63,456
02 abr 2024	32.10	32.26	31.64	31.64	30.96	76,929
28 mar 2024	32.10	32.32	31.82	32.06	31.37	53,972
27 mar 2024	31.92	32.40	31.80	32.10	31.41	80,108
26 mar 2024	31.98	32.30	31.68	31.96	31.27	50,096
25 mar 2024	31.74	32.20	31.58	32.02	31.33	51,634
22 mar 2024	32.14	32.14	31.58	31.60	30.92	66,141
21 mar 2024	32.50	32.50	32.02	32.10	31.41	85,620
20 mar 2024	32.06	32.48	32.02	32.02	31.33	103,833
19 mar 2024	32.48	32.50	31.30	32.38	31.69	194,683
18 mar 2024	32.64	32.84	32.28	32.52	31.82	65,194
15 mar 2024	33.50	33.50	32.48	32.48	31.78	112,864
14 mar 2024	32.80	33.52	32.54	33.20	32.49	206,789
13 mar 2024	33.10	34.24	31.84	32.56	31.86	602,942
12 mar 2024	30.98	32.32	29.94	32.28	31.59	232,428
11 mar 2024	29.56	30.46	29.18	30.36	29.71	118,548
08 mar 2024	30.30	30.56	29.66	29.86	29.22	108,780
07 mar 2024	30.04	30.90	29.84	30.90	30.24	104,178
06 mar 2024	29.96	30.06	29.12	30.06	29.41	69,632
05 mar 2024	29.98	30.18	29.64	29.80	29.16	115,735
04 mar 2024	28.88	29.98	28.70	29.98	29.34	146,203
01 mar 2024	28.64	29.02	28.46	28.88	28.26	97,385
29 feb 2024	28.76	28.80	28.34	28.46	27.85	79,402
28 feb 2024	28.46	28.74	28.28	28.58	27.97	66,333
27 feb 2024	29.18	29.18	28.26	28.46	27.85	99,144
26 feb 2024	29.30	29.34	29.02	29.10	28.48	56,387
23 feb 2024	28.78	29.26	28.50	29.24	28.61	104,091
22 feb 2024	28.76	28.98	28.48	28.64	28.03	123,403
21 feb 2024	27.86	28.50	27.76	28.48	27.87	104,957
20 feb 2024	28.00	28.04	27.64	27.94	27.34	60,441
19 feb 2024	28.00	28.14	27.84	27.96	27.36	50,584
16 feb 2024	28.14	28.28	28.04	28.20	27.59	53,920
15 feb 2024	28.34	28.34	28.04	28.20	27.59	60,632
14 feb 2024	28.04	28.34	27.96	28.32	27.71	63,984
13 feb 2024	28.52	28.60	27.78	28.04	27.44	134,028
12 feb 2024	28.58	29.10	28.50	28.68	28.06	91,389
09 feb 2024	28.94	29.00	28.16	28.48	27.87	198,467
08 feb 2024	29.52	29.58	28.98	28.98	28.36	107,991
07 feb 2024	30.00	30.14	29.36	29.36	28.73	95,664
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,483.59+5.69(+0.10%)

Dow Jones39,229.54+101.74(+0.26%)

Nasdaq17,866.30+61.15(+0.34%)

Russell 20002,028.88+10.76(+0.53%)

Petróleo81.42+0.52(+0.64%)

Oro2,338.10+24.90(+1.08%)

De'Longhi S.p.A. (DLG.MI)

S&P 500
5,483.59
+5.69(+0.10%)

Dow Jones
39,229.54
+101.74(+0.26%)

Nasdaq
17,866.30
+61.15(+0.34%)

Russell 2000
2,028.88
+10.76(+0.53%)

Petróleo
81.42
+0.52(+0.64%)

Oro
2,338.10
+24.90(+1.08%)