Danieli & C Officine Meccaniche SpA

DANI
🏛️ 英国 →
38.70
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-29 21.10 21.20 21.10 21.15 0.0M
2022-12-28 21.25 21.30 20.85 20.85 0.0M
2022-12-22 21.60 21.60 21.20 21.20 0.0M
2022-12-21 21.15 21.15 21.15 21.15 0.0M
2022-12-20 20.60 20.60 20.60 20.60 0.0M
2022-12-19 20.75 20.75 20.70 20.70 0.0M
2022-12-16 20.85 21.00 20.80 20.90 0.0M
2022-12-15 21.20 21.20 21.20 21.20 0.0M
2022-12-08 20.90 20.90 20.70 20.70 0.0M
2022-12-07 21.05 21.05 20.80 20.80 0.0M
2022-12-06 21.20 21.20 21.20 21.20 0.0M
2022-12-02 20.95 21.10 20.95 21.10 0.0M
2022-12-01 21.15 21.25 20.80 21.25 0.0M
2022-11-30 21.15 21.15 21.05 21.10 0.0M
2022-11-29 20.75 20.75 20.75 20.75 0.0M
2022-11-25 21.15 21.15 21.05 21.05 0.0M
2022-11-24 21.50 21.50 21.45 21.45 0.0M
2022-11-22 21.45 21.75 21.45 21.75 0.0M
2022-11-21 21.35 21.50 21.35 21.50 0.0M
2022-11-17 21.60 21.75 21.50 21.55 0.0M
2022-11-15 22.10 22.10 22.10 22.10 0.0M
2022-11-11 21.60 21.60 21.60 21.60 0.0M
2022-11-10 20.90 21.25 20.90 21.10 0.0M
2022-11-09 20.90 20.90 20.90 20.90 0.0M
2022-11-08 21.25 21.30 21.25 21.30 0.0M
2022-11-07 21.10 21.10 21.10 21.10 0.0M
2022-11-04 20.85 20.85 20.75 20.75 0.0M
2022-11-02 20.45 20.45 20.40 20.40 0.0M
2022-10-28 20.75 20.82 20.65 20.65 0.0M
2022-10-27 20.75 21.00 20.55 20.95 0.0M
2022-10-26 21.25 21.25 20.90 20.90 0.0M
2022-10-24 20.50 21.10 20.50 20.85 0.0M
2022-10-21 20.20 20.45 20.05 20.25 0.0M
2022-10-19 20.05 20.05 19.68 19.68 0.0M
2022-10-18 19.72 19.84 19.72 19.76 0.0M
2022-10-13 17.94 17.94 17.94 17.94 0.0M
2022-10-12 17.52 17.52 17.38 17.38 0.0M
2022-10-10 17.94 17.94 17.94 17.94 0.0M
2022-10-07 18.04 18.04 17.88 17.88 0.0M
2022-10-04 18.04 18.14 18.04 18.14 0.0M
2022-09-29 16.56 16.56 16.56 16.56 0.0M
2022-09-28 17.38 17.38 16.82 17.36 0.0M
2022-09-27 16.14 16.14 16.14 16.14 0.0M
2022-09-23 16.62 16.72 16.06 16.06 0.0M
2022-09-22 16.50 16.80 16.50 16.80 0.0M
2022-09-20 16.90 16.96 16.82 16.82 0.0M
2022-09-16 16.68 16.68 16.56 16.66 0.0M
2022-09-15 17.50 17.50 17.50 17.50 0.0M
2022-09-14 18.20 18.24 17.90 18.08 0.0M
2022-09-13 19.06 19.06 18.44 18.44 0.0M
2022-09-12 19.50 19.50 19.36 19.40 0.0M
2022-09-09 18.88 18.92 18.88 18.92 0.0M
2022-09-08 18.84 18.84 18.82 18.82 0.0M
2022-09-07 18.68 18.68 18.68 18.68 0.0M
2022-09-02 19.02 19.02 18.96 18.96 0.0M
2022-09-01 18.76 18.84 18.76 18.84 0.0M
2022-08-31 18.60 18.60 18.44 18.44 0.0M
2022-08-30 18.70 18.76 18.70 18.76 0.0M
2022-08-23 19.06 19.10 18.74 18.74 0.0M
2022-08-19 19.32 19.32 18.92 18.92 0.0M
2022-08-17 19.32 19.36 19.32 19.36 0.0M
2022-08-12 20.10 20.15 20.10 20.15 0.0M
2022-08-11 20.15 20.20 20.10 20.10 0.0M
2022-08-09 20.15 20.15 20.10 20.10 0.0M
2022-08-08 20.15 20.25 20.15 20.25 0.0M
2022-08-05 20.10 20.10 20.05 20.05 0.0M
2022-08-04 19.72 19.72 19.72 19.72 0.0M
2022-08-02 19.56 19.56 19.56 19.56 0.0M
2022-07-29 19.88 20.10 19.88 20.10 0.0M
2022-07-25 19.08 19.08 18.92 18.94 0.0M
2022-07-22 19.26 19.28 19.20 19.20 0.0M
2022-07-21 19.26 19.30 19.26 19.30 0.0M
2022-07-20 19.50 19.50 19.50 19.50 0.0M
2022-07-18 19.40 19.40 19.40 19.40 0.0M
2022-07-14 18.64 18.64 18.64 18.64 0.0M
2022-07-13 19.04 19.04 19.04 19.04 0.0M
2022-07-12 19.38 19.38 19.30 19.30 0.0M
2022-07-11 20.05 20.05 19.66 19.68 0.0M
2022-07-08 19.98 20.05 19.98 20.05 0.0M
2022-07-07 19.06 19.06 19.06 19.06 0.0M
2022-07-06 18.24 18.24 18.24 18.24 0.0M
2022-07-05 18.54 18.56 18.30 18.30 0.0M
2022-07-01 19.44 19.52 19.44 19.52 0.0M
2022-06-30 19.34 19.48 19.34 19.48 0.0M
2022-06-29 20.00 20.00 19.80 19.80 0.0M
2022-06-27 20.65 20.70 20.65 20.70 0.0M
2022-06-24 20.10 20.10 20.10 20.10 0.0M
2022-06-22 20.55 20.80 20.55 20.60 0.0M
2022-06-21 21.40 21.40 21.40 21.40 0.0M
2022-06-17 21.40 21.45 21.10 21.10 0.0M
2022-06-16 20.65 20.65 20.65 20.65 0.0M
2022-06-15 22.00 22.00 22.00 22.00 0.0M
2022-06-13 21.85 21.85 21.55 21.55 0.0M
2022-06-10 22.35 22.35 22.35 22.35 0.0M
2022-06-09 23.25 23.25 23.15 23.15 0.0M
2022-06-08 23.60 23.60 23.35 23.35 0.0M
2022-06-07 23.98 23.98 23.98 23.98 0.0M
2022-06-06 24.05 24.05 24.05 24.05 0.0M
2022-06-01 23.00 23.00 23.00 23.00 0.0M
2022-05-31 23.35 23.35 23.35 23.35 0.0M
2022-05-30 23.00 23.05 23.00 23.05 0.0M
2022-05-27 22.70 22.70 22.70 22.70 0.0M
2022-05-25 22.35 22.40 22.20 22.40 0.0M
2022-05-24 21.80 22.30 21.80 22.25 0.0M
2022-05-23 21.85 21.85 21.75 21.75 0.0M
2022-05-20 21.80 21.80 21.50 21.50 0.0M
2022-05-19 21.50 21.50 21.50 21.50 0.0M
2022-05-18 20.55 20.85 20.55 20.85 0.0M
2022-05-16 19.20 19.20 18.88 18.88 0.0M
2022-05-11 18.34 18.46 18.34 18.42 0.0M
2022-05-10 18.40 18.40 18.20 18.20 0.0M
2022-05-09 18.28 18.28 18.08 18.08 0.0M
2022-05-06 19.22 19.22 18.76 19.00 0.0M
2022-05-05 20.05 20.05 19.86 19.86 0.0M
2022-05-04 20.05 20.05 19.94 19.94 0.0M
2022-05-03 20.15 20.30 20.15 20.25 0.0M
2022-04-29 20.35 20.40 20.35 20.40 0.0M
2022-04-28 20.25 20.25 19.94 20.05 0.0M
2022-04-27 19.44 19.64 19.44 19.62 0.0M
2022-04-26 19.78 19.86 19.46 19.46 0.0M
2022-04-22 20.20 20.20 20.20 20.20 0.0M
2022-04-20 19.98 20.25 19.98 20.25 0.0M
2022-04-19 19.40 19.52 19.32 19.52 0.0M
2022-04-13 19.34 19.34 19.34 19.34 0.0M
2022-04-11 19.32 19.32 19.32 19.32 0.0M
2022-04-07 18.82 18.82 18.82 18.82 0.0M
2022-04-06 19.68 19.68 18.56 18.56 0.0M
2022-04-05 19.64 19.64 19.44 19.44 0.0M
2022-03-31 20.00 20.00 20.00 20.00 0.0M
2022-03-30 20.30 20.30 20.30 20.30 0.0M
2022-03-29 20.35 20.95 20.35 20.95 0.0M
2022-03-24 19.98 19.98 19.98 19.98 0.0M
2022-03-18 18.96 18.96 18.96 18.96 0.0M
2022-03-14 19.00 19.00 19.00 19.00 0.0M
2022-03-11 18.86 18.86 18.86 18.86 0.0M
2022-03-09 18.66 18.66 18.66 18.66 0.0M
2022-03-03 19.48 19.48 19.48 19.48 0.0M
2022-02-24 19.94 20.55 19.94 20.55 0.0M
2022-02-01 24.35 24.35 24.25 24.25 0.0M
2022-01-28 23.60 23.60 23.60 23.60 0.0M
2022-01-27 24.30 24.30 24.05 24.10 0.0M
2022-01-26 24.00 24.65 24.00 24.50 0.0M
2022-01-25 24.00 24.00 23.55 23.55 0.0M
2022-01-24 24.20 24.20 24.20 24.20 0.0M
2022-01-21 25.50 25.50 25.35 25.35 0.0M
2022-01-19 26.35 26.35 26.30 26.30 0.0M
2022-01-18 26.15 26.15 25.95 25.95 0.0M
2022-01-12 26.70 26.95 26.70 26.95 0.0M
2022-01-10 25.85 25.85 25.75 25.75 0.0M
2022-01-05 27.15 27.15 27.15 27.15 0.0M
2022-01-04 27.15 27.15 27.15 27.15 0.0M