Italia markets close in 5 hours 15 minutes
FTSE MIB
34.263,79 -7,33 (-0,02%) Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.628,48 -831,60 (-2,16%) Petrolio
82,79 -0,02 (-0,02%) Bitcoin EUR
59.370,47 -2.435,71 (-3,94%)
Banco di Desio e della Brianza S.p.A. (BDB.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 11:31AM CEST. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 4,4500 | 4,4600 | 4,4500 | 4,4600 | 4,4600 | 852 |
| 24 apr 2024 | 4,5400 | 4,5500 | 4,4500 | 4,4500 | 4,4500 | 40.266 |
| 23 apr 2024 | 4,4900 | 4,5400 | 4,4700 | 4,5200 | 4,5200 | 28.457 |
| 22 apr 2024 | 4,4500 | 4,4800 | 4,3700 | 4,4600 | 4,4600 | 70.621 |
| 22 apr 2024 | 0.2634 Dividendo | |||||
| 19 apr 2024 | 4,5900 | 4,7200 | 4,5500 | 4,7000 | 4,4366 | 79.881 |
| 18 apr 2024 | 4,5900 | 4,6200 | 4,5300 | 4,6200 | 4,3611 | 42.752 |
| 17 apr 2024 | 4,5000 | 4,5700 | 4,5000 | 4,5500 | 4,2950 | 23.025 |
| 16 apr 2024 | 4,6200 | 4,6200 | 4,4600 | 4,5100 | 4,2572 | 58.081 |
| 15 apr 2024 | 4,6100 | 4,6500 | 4,5900 | 4,6200 | 4,3611 | 34.974 |
| 12 apr 2024 | 4,5900 | 4,6600 | 4,5900 | 4,6200 | 4,3611 | 26.353 |
| 11 apr 2024 | 4,5800 | 4,5900 | 4,5000 | 4,5900 | 4,3328 | 71.056 |
| 10 apr 2024 | 4,5400 | 4,6100 | 4,5100 | 4,5800 | 4,3233 | 63.105 |
| 09 apr 2024 | 4,6100 | 4,6200 | 4,5200 | 4,5600 | 4,3044 | 48.205 |
| 08 apr 2024 | 4,6400 | 4,6500 | 4,5600 | 4,6500 | 4,3894 | 36.247 |
| 05 apr 2024 | 4,7600 | 4,7600 | 4,5500 | 4,6000 | 4,3422 | 72.306 |
| 04 apr 2024 | 4,7900 | 4,8100 | 4,7000 | 4,7600 | 4,4932 | 74.757 |
| 03 apr 2024 | 4,8600 | 4,8600 | 4,7200 | 4,7400 | 4,4744 | 65.786 |
| 02 apr 2024 | 4,6900 | 4,8500 | 4,6600 | 4,8500 | 4,5782 | 93.278 |
| 28 mar 2024 | 4,5500 | 4,7100 | 4,5500 | 4,6700 | 4,4083 | 86.227 |
| 27 mar 2024 | 4,5600 | 4,5700 | 4,5300 | 4,5500 | 4,2950 | 61.110 |
| 26 mar 2024 | 4,6400 | 4,6400 | 4,5700 | 4,5700 | 4,3139 | 86.674 |
| 25 mar 2024 | 4,6000 | 4,6500 | 4,5700 | 4,6100 | 4,3516 | 84.939 |
| 22 mar 2024 | 4,5900 | 4,6400 | 4,5600 | 4,6000 | 4,3422 | 44.234 |
| 21 mar 2024 | 4,5700 | 4,6100 | 4,5700 | 4,6100 | 4,3516 | 19.819 |
| 20 mar 2024 | 4,6000 | 4,6000 | 4,5000 | 4,5700 | 4,3139 | 57.207 |
| 19 mar 2024 | 4,5300 | 4,6000 | 4,5200 | 4,6000 | 4,3422 | 114.276 |
| 18 mar 2024 | 4,4100 | 4,5800 | 4,4100 | 4,5300 | 4,2761 | 131.773 |
| 15 mar 2024 | 4,4700 | 4,4700 | 4,4100 | 4,4300 | 4,1817 | 102.693 |
| 14 mar 2024 | 4,4900 | 4,5300 | 4,4300 | 4,4800 | 4,2289 | 81.087 |
| 13 mar 2024 | 4,3000 | 4,5000 | 4,3000 | 4,4900 | 4,2384 | 195.356 |
| 12 mar 2024 | 4,2900 | 4,3600 | 4,2500 | 4,3000 | 4,0590 | 191.345 |
| 11 mar 2024 | 4,1400 | 4,2700 | 4,0800 | 4,2600 | 4,0213 | 247.463 |
| 08 mar 2024 | 4,0700 | 4,1600 | 4,0500 | 4,1000 | 3,8702 | 43.679 |
| 07 mar 2024 | 4,0800 | 4,1000 | 4,0300 | 4,0800 | 3,8513 | 106.699 |
| 06 mar 2024 | 4,1500 | 4,1600 | 4,0600 | 4,0900 | 3,8608 | 111.155 |
| 05 mar 2024 | 4,0900 | 4,1300 | 4,0800 | 4,1300 | 3,8985 | 877.959 |
| 04 mar 2024 | 4,0600 | 4,0900 | 4,0500 | 4,0800 | 3,8513 | 28.056 |
| 01 mar 2024 | 4,0900 | 4,1000 | 4,0700 | 4,0800 | 3,8513 | 34.266 |
| 29 feb 2024 | 4,0900 | 4,1000 | 4,0600 | 4,0800 | 3,8513 | 61.276 |
| 28 feb 2024 | 4,0800 | 4,1000 | 4,0500 | 4,0800 | 3,8513 | 45.599 |
| 27 feb 2024 | 4,0700 | 4,1000 | 4,0600 | 4,1000 | 3,8702 | 20.660 |
| 26 feb 2024 | 4,0900 | 4,1000 | 4,0500 | 4,0700 | 3,8419 | 66.632 |
| 23 feb 2024 | 4,1000 | 4,1000 | 4,0400 | 4,0800 | 3,8513 | 128.802 |
| 22 feb 2024 | 4,0600 | 4,0900 | 4,0400 | 4,0800 | 3,8513 | 23.193 |
| 21 feb 2024 | 4,0900 | 4,1100 | 4,0600 | 4,0800 | 3,8513 | 29.463 |
| 20 feb 2024 | 4,0800 | 4,1000 | 4,0700 | 4,0800 | 3,8513 | 24.323 |
| 19 feb 2024 | 4,0900 | 4,1000 | 4,0500 | 4,0800 | 3,8513 | 20.882 |
| 16 feb 2024 | 4,0600 | 4,0900 | 4,0500 | 4,0800 | 3,8513 | 12.287 |
| 15 feb 2024 | 4,0700 | 4,0800 | 4,0200 | 4,0600 | 3,8325 | 18.391 |
| 14 feb 2024 | 4,0200 | 4,1100 | 4,0200 | 4,0600 | 3,8325 | 52.340 |
| 13 feb 2024 | 4,0700 | 4,0700 | 4,0100 | 4,0400 | 3,8136 | 32.094 |
| 12 feb 2024 | 4,0000 | 4,0600 | 4,0000 | 4,0600 | 3,8325 | 45.695 |
| 09 feb 2024 | 4,1100 | 4,1400 | 3,9700 | 4,0200 | 3,7947 | 227.912 |
| 08 feb 2024 | 4,0500 | 4,1400 | 4,0500 | 4,1400 | 3,9080 | 58.607 |
| 07 feb 2024 | 4,0900 | 4,1900 | 4,0400 | 4,0500 | 3,8230 | 125.528 |
| 06 feb 2024 | 4,0900 | 4,1300 | 4,0600 | 4,1200 | 3,8891 | 137.111 |
| 05 feb 2024 | 3,9500 | 4,0500 | 3,9000 | 4,0300 | 3,8041 | 143.095 |
| 02 feb 2024 | 3,8800 | 3,9300 | 3,8700 | 3,9000 | 3,6814 | 27.487 |
| 01 feb 2024 | 3,8600 | 3,9300 | 3,8500 | 3,8600 | 3,6437 | 96.367 |
| 31 gen 2024 | 3,8800 | 3,8800 | 3,8300 | 3,8500 | 3,6342 | 137.641 |
| 30 gen 2024 | 3,8000 | 3,8800 | 3,7900 | 3,8800 | 3,6626 | 21.759 |
| 29 gen 2024 | 3,8500 | 3,8500 | 3,7900 | 3,8300 | 3,6154 | 25.605 |
| 26 gen 2024 | 3,8300 | 3,8400 | 3,8000 | 3,8200 | 3,6059 | 26.393 |
| 25 gen 2024 | 3,7900 | 3,8400 | 3,7600 | 3,8200 | 3,6059 | 45.208 |
| 24 gen 2024 | 3,7000 | 3,7700 | 3,7000 | 3,7400 | 3,5304 | 26.623 |
| 23 gen 2024 | 3,6700 | 3,7200 | 3,6500 | 3,7100 | 3,5021 | 39.822 |
| 22 gen 2024 | 3,6400 | 3,7000 | 3,6200 | 3,6500 | 3,4454 | 76.602 |
| 19 gen 2024 | 3,6400 | 3,6400 | 3,6300 | 3,6300 | 3,4266 | 2.738 |
| 18 gen 2024 | 3,6400 | 3,6400 | 3,6100 | 3,6300 | 3,4266 | 17.902 |
| 17 gen 2024 | 3,6200 | 3,6400 | 3,6000 | 3,6200 | 3,4171 | 21.613 |
| 16 gen 2024 | 3,6100 | 3,6400 | 3,6000 | 3,6400 | 3,4360 | 11.137 |
| 15 gen 2024 | 3,6000 | 3,6300 | 3,6000 | 3,6300 | 3,4266 | 45.153 |
| 12 gen 2024 | 3,6400 | 3,6500 | 3,6400 | 3,6500 | 3,4454 | 5.117 |
| 11 gen 2024 | 3,6500 | 3,6700 | 3,6400 | 3,6400 | 3,4360 | 25.835 |
| 10 gen 2024 | 3,6700 | 3,6800 | 3,6200 | 3,6700 | 3,4643 | 31.261 |
| 09 gen 2024 | 3,7200 | 3,7200 | 3,6300 | 3,6600 | 3,4549 | 53.243 |
| 08 gen 2024 | 3,6600 | 3,7200 | 3,6600 | 3,7200 | 3,5115 | 20.567 |
| 05 gen 2024 | 3,6700 | 3,7000 | 3,6600 | 3,6800 | 3,4738 | 25.807 |
| 04 gen 2024 | 3,6800 | 3,7000 | 3,6800 | 3,7000 | 3,4926 | 25.054 |
| 03 gen 2024 | 3,7000 | 3,7000 | 3,6500 | 3,6500 | 3,4454 | 13.968 |
| 02 gen 2024 | 3,6500 | 3,7100 | 3,6400 | 3,6900 | 3,4832 | 38.051 |
| 29 dic 2023 | 3,6300 | 3,6400 | 3,6200 | 3,6400 | 3,4360 | 20.250 |
| 28 dic 2023 | 3,6000 | 3,6400 | 3,5800 | 3,6200 | 3,4171 | 8.121 |
| 27 dic 2023 | 3,5900 | 3,6000 | 3,5600 | 3,6000 | 3,3982 | 20.616 |
| 22 dic 2023 | 3,5900 | 3,6000 | 3,5400 | 3,5700 | 3,3699 | 46.245 |
| 21 dic 2023 | 3,6300 | 3,6300 | 3,5500 | 3,5900 | 3,3888 | 42.236 |
| 20 dic 2023 | 3,6100 | 3,6600 | 3,6000 | 3,6300 | 3,4266 | 23.660 |
| 19 dic 2023 | 3,6400 | 3,6600 | 3,6000 | 3,6100 | 3,4077 | 35.527 |
| 18 dic 2023 | 3,6400 | 3,6800 | 3,6300 | 3,6400 | 3,4360 | 15.825 |
| 15 dic 2023 | 3,6500 | 3,6900 | 3,6500 | 3,6900 | 3,4832 | 8.444 |
| 14 dic 2023 | 3,7200 | 3,7200 | 3,6300 | 3,6500 | 3,4454 | 33.631 |
| 13 dic 2023 | 3,7200 | 3,7400 | 3,6800 | 3,7200 | 3,5115 | 30.487 |
| 12 dic 2023 | 3,7200 | 3,7400 | 3,7000 | 3,7400 | 3,5304 | 24.723 |
| 11 dic 2023 | 3,7100 | 3,7500 | 3,6900 | 3,7200 | 3,5115 | 37.752 |
| 08 dic 2023 | 3,7400 | 3,7400 | 3,6800 | 3,7100 | 3,5021 | 18.181 |
| 07 dic 2023 | 3,7700 | 3,7800 | 3,6800 | 3,7300 | 3,5210 | 42.614 |
| 06 dic 2023 | 3,7200 | 3,7900 | 3,7200 | 3,7600 | 3,5493 | 45.466 |
| 05 dic 2023 | 3,7500 | 3,7600 | 3,7100 | 3,7400 | 3,5304 | 15.725 |
| 04 dic 2023 | 3,7900 | 3,8000 | 3,7200 | 3,7500 | 3,5398 | 20.058 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.