Danieli & C. Officine Meccaniche S.p.A. DAN
MIL · İtalya · Üretici İmalatı
€49,96+0,26 (+%0,52)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | €49,70 | -%1,39 | €50,80 | €51,05 | €49,70 | 164,06K |
| 2026-09-29 | €50,40 | +%0,80 | €51,00 | €51,50 | €49,74 | 237,92K |
| 2026-09-28 | €50,00 | -%15,40 | €56,80 | €57,30 | €50,00 | 474,99K |
| 2026-09-25 | €59,10 | +%2,07 | €58,70 | €59,40 | €58,55 | 79,97K |
| 2026-09-24 | €57,90 | -%1,19 | €58,55 | €59,20 | €57,60 | 38,91K |
| 2026-09-23 | €58,60 | +%0,17 | €59,00 | €59,25 | €57,90 | 38,04K |
| 2026-09-22 | €58,50 | %0,00 | €58,80 | €59,45 | €58,50 | 61,57K |
| 2026-09-21 | €58,50 | +%2,54 | €58,10 | €58,95 | €57,90 | 63,86K |
| 2026-09-18 | €57,05 | -%1,47 | €58,25 | €58,25 | €56,70 | 87,53K |
| 2026-09-17 | €57,90 | +%5,18 | €57,00 | €58,50 | €56,90 | 82,47K |
| 2026-09-16 | €55,05 | -%1,96 | €56,50 | €56,50 | €54,70 | 49,11K |
| 2026-09-15 | €56,15 | +%2,46 | €54,50 | €56,15 | €54,50 | 29,65K |
| 2026-09-14 | €54,80 | -%3,52 | €56,00 | €56,05 | €54,35 | 65,82K |
| 2026-09-11 | €56,80 | +%2,62 | €55,25 | €56,80 | €55,25 | 56,96K |
| 2026-09-10 | €55,35 | -%2,38 | €56,25 | €56,65 | €54,80 | 51,58K |
| 2026-09-09 | €56,70 | -%1,13 | €57,00 | €57,15 | €55,80 | 57,15K |
| 2026-09-08 | €57,35 | -%1,12 | €58,00 | €58,00 | €56,45 | 64,22K |
| 2026-09-07 | €58,00 | -%1,69 | €59,45 | €59,45 | €56,95 | 70,21K |
| 2026-09-04 | €59,00 | +%0,34 | €59,95 | €59,95 | €58,25 | 63,06K |
| 2026-09-03 | €58,80 | -%8,98 | €62,05 | €62,10 | €58,60 | 216,57K |
| 2026-09-02 | €64,60 | -%2,42 | €66,00 | €66,10 | €64,35 | 31,79K |
| 2026-09-01 | €66,20 | -%0,45 | €66,20 | €68,10 | €66,10 | 34,89K |
| 2026-08-31 | €66,50 | +%0,76 | €65,65 | €68,50 | €65,50 | 66,00K |
| 2026-08-28 | €66,00 | +%0,61 | €66,15 | €66,60 | €65,70 | 21,15K |
| 2026-08-27 | €65,60 | +%0,61 | €65,15 | €66,05 | €64,85 | 27,28K |
| 2026-08-26 | €65,20 | +%0,23 | €64,80 | €66,40 | €64,80 | 36,18K |
| 2026-08-25 | €65,05 | +%2,93 | €63,25 | €65,70 | €63,25 | 37,88K |
| 2026-08-24 | €63,20 | -%0,94 | €63,65 | €64,55 | €62,90 | 34,74K |
| 2026-08-21 | €63,80 | %0,00 | €63,75 | €64,60 | €63,65 | 27,54K |
| 2026-08-20 | €63,80 | +%0,08 | €63,65 | €64,25 | €62,75 | 37,32K |
| 2026-08-19 | €63,75 | +%2,66 | €62,25 | €63,75 | €61,20 | 46,95K |
| 2026-08-18 | €62,10 | -%3,35 | €64,00 | €64,05 | €62,10 | 49,45K |
| 2026-08-17 | €64,25 | -%0,93 | €65,00 | €65,55 | €64,00 | 22,11K |
| 2026-08-14 | €64,85 | -%1,22 | €65,55 | €65,55 | €64,35 | 29,36K |
| 2026-08-13 | €65,65 | +%0,46 | €65,35 | €66,25 | €65,20 | 22,88K |
| 2026-08-12 | €65,35 | -%0,98 | €66,55 | €66,60 | €65,10 | 23,29K |
| 2026-08-11 | €66,00 | +%0,15 | €66,15 | €66,55 | €65,25 | 38,38K |
| 2026-08-10 | €65,90 | -%1,72 | €67,05 | €67,20 | €65,55 | 32,32K |
| 2026-08-07 | €67,05 | -%1,83 | €68,00 | €68,15 | €66,50 | 41,88K |
| 2026-08-06 | €68,30 | -%0,51 | €68,35 | €68,95 | €67,10 | 51,94K |
| 2026-08-05 | €68,65 | +%1,78 | €67,45 | €69,00 | €67,45 | 44,46K |
| 2026-08-04 | €67,45 | +%1,12 | €67,20 | €68,40 | €66,80 | 66,61K |
| 2026-08-03 | €66,70 | +%2,93 | €66,10 | €70,00 | €65,75 | 93,84K |
| 2026-07-31 | €64,80 | -%2,70 | €67,50 | €67,95 | €64,35 | 40,69K |
| 2026-07-30 | €66,60 | +%3,26 | €65,15 | €67,30 | €64,20 | 53,92K |
| 2026-07-29 | €64,50 | -%2,27 | €65,80 | €66,50 | €64,20 | 38,75K |
| 2026-07-28 | €66,00 | -%2,65 | €67,95 | €67,95 | €65,80 | 40,21K |
| 2026-07-27 | €67,80 | -%3,07 | €70,50 | €71,10 | €67,80 | 33,83K |
| 2026-07-24 | €69,95 | +%2,79 | €68,00 | €70,30 | €67,80 | 83,38K |
| 2026-07-23 | €68,05 | +%1,19 | €67,00 | €68,05 | €66,65 | 32,00K |
| 2026-07-22 | €67,25 | -%0,52 | €67,65 | €68,25 | €67,00 | 26,04K |
| 2026-07-21 | €67,60 | +%0,90 | €67,20 | €67,70 | €66,35 | 38,87K |
| 2026-07-20 | €67,00 | -%1,03 | €67,45 | €68,80 | €66,90 | 31,01K |
| 2026-07-17 | €67,70 | -%1,88 | €68,55 | €68,55 | €66,20 | 36,53K |
| 2026-07-16 | €69,00 | -%0,07 | €70,05 | €70,25 | €67,80 | 32,20K |
| 2026-07-15 | €69,05 | +%1,84 | €67,95 | €70,00 | €67,15 | 32,98K |
| 2026-07-14 | €67,80 | %0,00 | €67,00 | €68,05 | €66,75 | 57,61K |
| 2026-07-13 | €67,80 | -%0,29 | €68,00 | €68,65 | €67,60 | 30,30K |
| 2026-07-10 | €68,00 | +%0,37 | €68,05 | €68,25 | €67,20 | 28,83K |
| 2026-07-09 | €67,75 | -%1,45 | €69,15 | €69,70 | €67,25 | 29,89K |
| 2026-07-08 | €68,75 | -%2,07 | €70,00 | €70,20 | €68,50 | 56,15K |
| 2026-07-07 | €70,20 | -%3,11 | €72,20 | €72,25 | €69,65 | 56,45K |
| 2026-07-06 | €72,45 | +%0,98 | €71,70 | €72,50 | €70,55 | 37,41K |
| 2026-07-03 | €71,75 | +%6,30 | €67,95 | €71,75 | €67,95 | 66,42K |
| 2026-07-02 | €67,50 | +%0,15 | €67,40 | €69,15 | €66,55 | 45,61K |
| 2026-07-01 | €67,40 | +%0,07 | €67,00 | €68,80 | €66,30 | 38,55K |
| 2026-06-30 | €67,35 | +%2,36 | €65,95 | €67,80 | €65,30 | 58,21K |
| 2026-06-29 | €65,80 | -%3,02 | €67,75 | €67,75 | €63,15 | 180,19K |
| 2026-06-26 | €67,85 | -%8,06 | €73,20 | €73,25 | €67,75 | 74,44K |
| 2026-06-25 | €73,80 | +%0,48 | €73,45 | €74,40 | €73,05 | 30,61K |
| 2026-06-24 | €73,45 | -%1,34 | €74,65 | €74,65 | €72,70 | 20,00K |
| 2026-06-23 | €74,45 | -%1,72 | €74,60 | €74,75 | €72,75 | 51,99K |
| 2026-06-22 | €75,75 | +%0,93 | €75,50 | €76,85 | €74,80 | 42,44K |
| 2026-06-19 | €75,05 | -%0,92 | €74,75 | €75,60 | €74,45 | 83,59K |
| 2026-06-18 | €75,75 | -%0,46 | €76,80 | €76,80 | €74,65 | 49,39K |
| 2026-06-17 | €76,10 | +%1,87 | €75,00 | €76,70 | €74,65 | 50,95K |
| 2026-06-16 | €74,70 | -%1,84 | €76,10 | €76,30 | €74,10 | 41,21K |
| 2026-06-15 | €76,10 | +%1,40 | €76,85 | €77,50 | €75,55 | 55,83K |
| 2026-06-12 | €75,05 | +%4,24 | €73,35 | €75,60 | €73,30 | 60,10K |
| 2026-06-11 | €72,00 | +%1,48 | €70,80 | €72,15 | €70,80 | 22,36K |
| 2026-06-10 | €70,95 | %0,00 | €71,15 | €71,70 | €70,45 | 25,76K |
| 2026-06-09 | €70,95 | -%2,00 | €73,40 | €73,40 | €70,60 | 42,49K |
| 2026-06-08 | €72,40 | +%1,05 | €70,70 | €75,25 | €69,30 | 51,40K |
| 2026-06-05 | €71,65 | -%2,38 | €73,20 | €73,30 | €71,25 | 44,45K |
| 2026-06-04 | €73,40 | -%0,47 | €73,60 | €74,20 | €72,15 | 27,96K |
| 2026-06-03 | €73,75 | -%1,67 | €74,55 | €74,55 | €72,70 | 41,89K |
| 2026-06-02 | €75,00 | +%3,23 | €73,80 | €75,00 | €72,65 | 44,20K |
| 2026-06-01 | €72,65 | -%1,29 | €74,00 | €75,40 | €72,35 | 71,26K |
| 2026-05-29 | €73,60 | +%1,45 | €72,75 | €73,60 | €71,85 | 132,57K |
| 2026-05-28 | €72,55 | +%1,04 | €71,80 | €72,55 | €71,10 | 37,71K |