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
2024-12-30 24.15 24.85 23.95 24.15 0.0M
2024-12-27 24.30 24.45 24.20 24.30 0.0M
2024-12-23 23.90 24.40 23.75 23.90 0.0M
2024-12-20 23.70 23.85 23.65 23.70 0.0M
2024-12-19 23.90 24.30 23.90 23.90 0.0M
2024-12-18 24.50 25.05 24.25 24.50 0.0M
2024-12-17 24.45 24.75 24.20 24.45 0.0M
2024-12-16 24.65 25.50 24.50 24.65 0.0M
2024-12-13 25.15 25.40 25.15 25.15 0.0M
2024-12-12 25.45 25.60 25.30 25.45 0.0M
2024-12-11 25.55 25.65 24.70 25.55 0.0M
2024-12-10 25.35 25.50 24.65 25.35 0.0M
2024-12-09 25.10 25.50 25.00 25.10 0.0M
2024-12-06 25.45 25.50 24.70 25.45 0.0M
2024-12-05 24.70 24.85 24.40 24.70 0.0M
2024-12-04 24.65 24.75 24.25 24.65 0.0M
2024-12-03 24.35 25.10 24.30 24.35 0.0M
2024-11-29 24.85 25.15 24.65 24.85 0.0M
2024-11-28 24.80 25.15 24.80 24.80 0.0M
2024-11-27 24.80 24.80 24.65 24.80 0.0M
2024-11-26 25.00 25.25 24.50 25.00 0.0M
2024-11-25 24.95 24.95 24.75 24.95 0.0M
2024-11-22 24.75 25.05 24.10 24.75 0.0M
2024-11-21 24.15 24.40 24.15 24.15 0.0M
2024-11-20 24.35 24.55 24.25 24.35 0.0M
2024-11-19 24.30 24.80 24.25 24.30 0.0M
2024-11-18 24.50 25.00 24.30 24.50 0.0M
2024-11-15 25.20 25.90 25.05 25.20 0.0M
2024-11-14 25.45 25.45 24.95 25.45 0.0M
2024-11-13 25.15 25.45 25.00 25.15 0.0M
2024-11-12 25.55 26.05 25.50 25.55 0.0M
2024-11-11 25.85 26.25 25.70 25.85 0.0M
2024-11-08 25.27 25.27 25.25 25.27 0.0M
2024-11-07 25.50 25.60 25.23 25.50 0.1M
2024-11-06 24.68 24.94 24.68 24.68 0.1M
2024-11-05 24.29 24.40 24.10 24.29 0.0M
2024-11-04 24.49 24.85 24.49 24.49 0.0M
2024-11-01 24.95 25.10 24.65 24.95 0.0M
2024-10-31 24.75 25.25 24.60 24.75 0.0M
2024-10-30 25.40 25.85 24.90 25.40 0.0M
2024-10-28 25.75 26.15 25.65 25.75 0.0M
2024-10-25 26.10 26.10 25.75 26.10 0.0M
2024-10-24 25.90 26.35 25.85 25.90 0.0M
2024-10-23 26.05 26.45 26.05 26.05 0.0M
2024-10-22 26.40 26.40 26.10 26.40 0.0M
2024-10-21 26.45 26.95 26.20 26.45 0.0M
2024-10-18 26.55 27.15 26.50 26.55 0.0M
2024-10-17 26.85 26.90 26.65 26.85 0.0M
2024-10-16 26.85 26.90 26.50 26.85 0.0M
2024-10-15 26.55 26.95 26.55 26.55 0.0M
2024-10-14 26.95 26.95 26.55 26.95 0.0M
2024-10-11 26.70 27.40 26.55 26.70 0.0M
2024-10-10 26.95 27.20 26.95 26.95 0.0M
2024-10-09 27.35 27.40 27.10 27.35 0.0M
2024-10-08 27.15 27.60 27.00 27.15 0.0M
2024-10-07 27.40 27.50 27.15 27.40 0.0M
2024-10-04 27.55 27.65 26.95 27.55 0.0M
2024-10-03 27.10 27.60 27.10 27.10 0.0M
2024-10-02 27.45 27.55 26.85 27.45 0.0M
2024-10-01 27.50 28.05 27.45 27.50 0.0M
2024-09-30 28.15 28.55 27.45 28.15 0.0M
2024-09-27 28.65 28.65 27.60 28.65 0.0M
2024-09-26 27.75 28.35 26.95 27.75 0.0M
2024-09-25 28.45 28.70 28.35 28.45 0.0M
2024-09-24 28.60 28.70 28.20 28.60 0.0M
2024-09-23 28.35 28.50 28.30 28.35 0.0M
2024-09-20 28.55 29.20 28.40 28.55 0.0M
2024-09-19 29.35 29.50 28.75 29.35 0.0M
2024-09-18 28.85 29.05 28.70 28.85 0.0M
2024-09-17 28.50 28.60 28.40 28.50 0.0M
2024-09-16 28.55 28.70 28.15 28.55 0.0M
2024-09-13 28.10 28.25 27.55 28.10 0.0M
2024-09-12 28.00 28.05 27.95 28.00 0.0M
2024-09-11 27.35 28.05 27.35 27.35 0.0M
2024-09-10 27.95 28.10 27.70 27.95 0.0M
2024-09-09 28.02 28.60 28.00 28.02 0.0M
2024-09-06 28.45 29.45 28.45 28.45 0.0M
2024-09-04 30.00 30.35 29.55 30.00 0.0M
2024-09-03 29.85 33.30 29.65 29.85 0.0M
2024-09-02 33.00 33.70 32.75 33.00 0.0M
2024-08-30 33.40 33.50 32.90 33.40 0.0M
2024-08-28 32.75 33.70 32.50 32.75 0.0M
2024-08-27 33.05 33.45 32.85 33.05 0.0M
2024-08-26 32.90 33.75 32.80 32.90 0.0M
2024-08-23 33.35 33.40 32.75 33.35 0.0M
2024-08-21 33.05 33.45 32.90 33.05 0.0M
2024-08-20 32.95 33.60 32.90 32.95 0.0M
2024-08-19 33.15 33.25 32.65 33.15 0.0M
2024-08-16 32.60 33.95 32.55 32.60 0.0M
2024-08-14 32.95 33.60 32.95 32.95 0.0M
2024-08-13 33.25 33.60 32.95 33.25 0.0M
2024-08-12 33.40 33.40 32.35 33.40 0.0M
2024-08-09 33.05 33.95 33.00 33.05 0.0M
2024-08-08 33.15 33.70 32.75 33.15 0.0M
2024-08-07 33.85 34.00 33.40 33.85 0.0M
2024-08-06 33.05 33.75 32.95 33.05 0.0M
2024-08-05 32.65 33.25 31.70 32.65 0.0M
2024-08-02 34.65 34.90 34.50 34.65 0.0M
2024-08-01 35.25 36.65 35.15 35.25 0.0M
2024-07-31 36.20 36.45 35.25 36.20 0.0M
2024-07-30 35.10 35.40 34.65 35.10 0.0M
2024-07-29 35.00 35.20 34.70 35.00 0.0M
2024-07-26 34.70 35.20 34.65 34.70 0.0M
2024-07-25 34.60 36.30 34.30 34.60 0.0M
2024-07-23 36.65 36.65 36.65 36.65 0.0M
2024-07-22 36.75 36.75 36.40 36.75 0.0M
2024-07-19 36.35 36.90 35.00 36.35 0.0M
2024-07-18 36.55 36.95 36.20 36.55 0.0M
2024-07-17 36.55 37.60 36.25 36.55 0.0M
2024-07-16 36.75 36.80 35.60 36.75 0.0M
2024-07-15 36.10 36.50 35.10 36.10 0.0M
2024-07-11 34.44 35.65 34.35 34.44 0.0M
2024-07-10 35.95 35.95 35.00 35.35 0.0M
2024-07-09 35.80 36.50 35.40 35.40 0.0M
2024-07-08 36.15 36.85 35.70 35.75 0.0M
2024-07-05 35.45 36.60 35.45 36.05 0.0M
2024-07-04 36.15 36.50 35.50 36.20 0.0M
2024-07-03 35.40 36.20 35.40 35.85 0.0M
2024-07-02 34.65 35.90 34.65 35.65 0.0M
2024-07-01 35.75 36.15 35.65 35.65 0.0M
2024-06-28 36.15 36.40 35.75 35.75 0.0M
2024-06-27 34.95 36.35 34.95 36.10 0.0M
2024-06-26 36.50 36.50 35.35 35.70 0.0M
2024-06-25 36.85 37.10 35.90 35.90 0.0M
2024-06-24 36.35 36.65 35.95 36.55 0.0M
2024-06-21 36.65 37.30 36.20 36.20 0.0M
2024-06-20 36.30 38.35 36.30 37.40 0.0M
2024-06-19 38.45 38.95 38.05 38.05 0.0M
2024-06-18 37.60 38.45 37.60 38.40 0.0M
2024-06-12 36.95 38.15 36.95 38.00 0.0M
2024-06-11 37.65 38.55 37.50 37.50 0.0M
2024-06-10 37.35 37.45 37.05 37.40 0.0M
2024-06-07 38.65 38.65 36.80 37.15 0.0M
2024-06-06 36.25 36.90 36.25 36.70 0.0M
2024-06-05 36.85 36.85 35.70 36.35 0.0M
2024-06-04 36.80 36.80 35.75 36.20 0.0M
2024-06-03 37.20 37.20 36.50 36.80 0.0M
2024-05-31 37.60 37.75 35.65 37.20 0.0M
2024-05-30 34.35 37.30 34.35 37.30 0.0M
2024-05-29 36.70 36.75 36.15 36.15 0.0M
2024-05-28 37.55 37.55 36.85 36.85 0.0M
2024-05-27 36.75 37.20 36.15 37.00 0.0M
2024-05-24 36.45 36.75 35.45 36.75 0.0M
2024-05-23 35.35 36.60 35.10 36.40 0.0M
2024-05-22 35.10 35.80 34.75 35.60 0.0M
2024-05-21 36.45 36.45 34.15 35.40 0.0M
2024-05-20 34.50 35.00 33.40 34.85 0.0M
2024-05-17 35.10 35.10 34.20 34.25 0.0M
2024-05-16 34.60 34.60 34.20 34.25 0.0M
2024-05-15 34.50 34.60 34.35 34.50 0.0M
2024-05-14 34.00 34.65 33.40 34.50 0.0M
2024-05-13 34.25 34.45 34.05 34.20 0.0M
2024-05-10 33.85 34.65 33.85 34.25 0.0M
2024-05-09 34.25 34.40 34.00 34.40 0.0M
2024-05-08 33.60 34.20 33.60 34.20 0.0M
2024-05-07 34.40 34.40 33.45 33.45 0.0M
2024-05-06 33.85 34.40 33.85 34.00 0.0M
2024-05-03 33.10 33.90 32.95 33.90 0.0M
2024-05-02 32.40 33.05 32.40 33.00 0.0M
2024-04-30 33.15 33.75 32.55 32.55 0.0M
2024-04-29 32.35 32.80 32.35 32.65 0.0M
2024-04-26 31.85 32.60 31.85 32.60 0.0M
2024-04-25 31.95 31.95 31.70 31.70 0.0M
2024-04-24 32.85 32.85 32.55 32.55 0.0M
2024-04-23 32.20 33.00 32.20 32.85 0.0M
2024-04-22 32.20 32.30 31.55 32.10 0.0M
2024-04-19 32.05 32.70 32.05 32.65 0.0M
2024-04-18 32.55 32.90 32.45 32.90 0.0M
2024-04-17 32.95 32.95 32.35 32.50 0.0M
2024-04-16 33.20 33.20 32.70 32.70 0.0M
2024-04-15 34.15 34.20 33.30 33.95 0.0M
2024-04-12 34.24 34.95 34.24 34.95 0.0M
2024-04-11 33.00 33.40 32.90 33.40 0.0M
2024-04-10 33.15 33.15 32.80 32.85 0.0M
2024-04-09 32.50 32.60 32.50 32.55 0.0M
2024-04-08 32.05 32.35 32.05 32.35 0.0M
2024-04-05 31.60 32.05 31.60 32.00 0.0M
2024-04-04 32.70 32.70 32.30 32.30 0.0M
2024-04-03 32.65 32.65 32.65 32.65 0.0M
2024-04-02 33.00 33.00 32.55 32.55 0.0M
2024-03-28 33.15 33.35 33.00 33.05 0.0M
2024-03-27 33.40 33.45 33.40 33.45 0.0M
2024-03-26 33.00 33.70 33.00 33.40 0.0M
2024-03-25 33.20 33.20 33.10 33.10 0.0M
2024-03-22 33.80 33.80 33.35 33.35 0.0M
2024-03-21 33.85 33.85 33.75 33.80 0.0M
2024-03-20 33.95 33.95 33.45 33.45 0.0M
2024-03-19 32.55 33.65 32.55 33.65 0.0M
2024-03-18 34.00 34.00 33.40 33.70 0.0M
2024-03-15 33.55 34.05 33.55 33.90 0.0M
2024-03-13 33.75 34.00 33.65 33.95 0.0M
2024-03-12 34.65 34.65 34.65 34.65 0.0M
2024-03-11 32.80 33.85 32.80 33.85 0.0M
2024-03-08 32.95 34.45 32.95 33.50 0.0M
2024-03-07 32.15 32.15 31.85 32.05 0.0M
2024-03-06 32.15 32.70 32.00 32.50 0.0M
2024-03-05 31.85 31.95 31.70 31.95 0.0M
2024-03-04 31.25 31.75 31.25 31.65 0.0M
2024-03-01 31.30 31.30 31.15 31.15 0.0M
2024-02-29 29.65 31.00 29.65 30.90 0.0M
2024-02-28 31.20 31.35 30.55 31.10 0.0M
2024-02-27 30.80 31.05 30.80 31.00 0.0M
2024-02-26 31.40 31.45 31.20 31.25 0.0M
2024-02-23 31.30 31.30 31.30 31.30 0.0M
2024-02-22 32.05 32.05 32.05 32.05 0.0M
2024-02-21 31.40 31.55 31.35 31.55 0.0M
2024-02-20 31.65 31.65 31.40 31.40 0.0M
2024-02-19 31.00 31.65 31.00 31.55 0.0M
2024-02-16 31.05 31.55 30.95 31.45 0.0M
2024-02-15 30.65 30.75 30.50 30.75 0.0M
2024-02-14 30.90 31.00 30.90 30.90 0.0M
2024-02-13 31.20 31.20 30.20 30.20 0.0M
2024-02-12 31.55 31.55 31.30 31.35 0.0M
2024-02-09 30.85 31.50 30.75 31.30 0.0M
2024-02-08 29.60 30.20 29.60 30.15 0.0M
2024-02-07 29.15 29.55 29.15 29.50 0.0M
2024-02-06 29.20 29.40 28.90 29.20 0.0M
2024-02-05 30.45 30.45 28.80 29.05 0.0M
2024-02-02 29.80 29.80 29.80 29.80 0.0M
2024-01-31 31.60 31.60 31.60 31.60 0.0M
2024-01-30 31.40 31.40 31.35 31.35 0.0M
2024-01-29 31.25 31.30 31.25 31.30 0.0M
2024-01-26 31.15 31.15 31.15 31.15 0.0M
2024-01-25 31.45 31.45 31.35 31.35 0.0M
2024-01-24 31.25 31.25 31.25 31.25 0.0M
2024-01-23 31.45 31.55 31.40 31.40 0.0M
2024-01-22 30.70 30.75 30.70 30.75 0.0M
2024-01-19 31.70 31.70 30.50 30.50 0.0M
2024-01-18 30.80 30.95 30.80 30.85 0.0M
2024-01-16 30.05 30.05 29.70 29.70 0.0M
2024-01-15 30.45 30.45 30.20 30.20 0.0M
2024-01-12 31.15 31.15 30.20 30.25 0.0M
2024-01-11 29.95 29.95 29.95 29.95 0.0M
2024-01-10 29.55 29.75 29.55 29.75 0.0M