Italia markets close in 6 hours 21 minutes

Brembo N.V. (BRE.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
12,19+0,09 (+0,76%)
In data: 10:53AM CEST. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202412,1012,2012,0312,1912,1962.525
25 apr 202412,3112,3412,0512,1012,10272.275
24 apr 202411,9812,3711,9812,3712,37625.639
23 apr 202411,9911,9911,8111,8511,85399.791
22 apr 202411,7912,0011,7411,9711,97274.694
19 apr 202411,9811,9811,6811,6911,69434.689
18 apr 202411,8412,0511,8111,9611,96709.035
17 apr 202411,9612,0611,7811,7811,78405.878
16 apr 202411,9211,9911,7211,9411,94548.269
15 apr 202411,8812,1211,8211,9711,97385.246
12 apr 202411,9312,1111,8511,8511,85399.280
11 apr 202412,0812,1211,8211,8711,87385.576
10 apr 202412,0712,3412,0112,0812,08631.112
09 apr 202412,2412,3211,9612,0012,00642.414
08 apr 202412,1412,3112,1112,3012,30587.232
05 apr 202411,8012,1411,7612,1412,14699.859
04 apr 202411,9711,9911,8611,9411,94182.968
03 apr 202411,7711,9911,6911,9811,98359.542
02 apr 202411,9111,9111,7211,7711,77349.423
28 mar 202411,9412,0111,8711,8711,87316.059
27 mar 202411,9311,9811,8511,9411,94230.701
26 mar 202412,0512,0611,8711,8711,87317.617
25 mar 202411,8112,0511,7812,0312,03718.829
22 mar 202411,7711,9511,7711,9011,90398.683
21 mar 202411,9611,9811,7611,8211,82357.610
20 mar 202411,9611,9611,7611,7911,79629.371
19 mar 202411,6811,9111,6711,9111,91584.957
18 mar 202411,4511,7011,3911,7011,70493.944
15 mar 202411,3611,4111,2711,3711,37350.617
14 mar 202411,3011,4111,2511,3311,33325.069
13 mar 202411,4211,4311,2611,3011,30294.887
12 mar 202411,1311,4511,0611,4111,41354.458
11 mar 202411,3011,3011,0111,1311,13483.685
08 mar 202411,5911,5911,3311,3311,33467.809
07 mar 202411,5611,6411,3311,5911,59579.238
06 mar 202411,7612,0111,5611,6011,601.081.822
05 mar 202411,9112,3911,5111,7211,721.250.945
04 mar 202411,6611,9311,6111,7811,78871.735
01 mar 202411,4611,6311,4511,6311,63552.606
29 feb 202411,4811,5411,4211,4311,43734.764
28 feb 202411,6511,6511,4211,5011,50427.871
27 feb 202411,7211,7211,5211,6511,65413.395
26 feb 202411,6811,8211,5811,7111,71468.888
23 feb 202411,6511,7711,5511,6411,64678.978
22 feb 202411,5011,5811,3411,4911,49340.722
21 feb 202411,3011,4411,2711,4111,41199.246
20 feb 202411,5011,5711,1811,3111,31387.831
19 feb 202411,6611,6811,4211,5111,51362.711
16 feb 202411,4011,6911,3311,6811,68504.697
15 feb 202411,2111,3611,1911,3111,31189.415
14 feb 202411,1011,2311,1011,2011,20151.061
13 feb 202411,2611,3211,0611,1811,18335.822
12 feb 202411,2111,3611,2111,2111,21220.942
09 feb 202411,4411,4411,1111,2011,20551.467
08 feb 202411,5111,6211,4011,4011,40387.107
07 feb 202411,7011,7211,5311,5511,55278.837
06 feb 202411,4511,6511,4011,6011,60396.037
05 feb 202411,6111,6611,3911,4311,43331.136
02 feb 202411,6011,7811,5211,6211,62480.185
01 feb 202411,4311,5911,4011,5311,53281.116
31 gen 202411,4811,5211,3811,4411,44459.566
30 gen 202411,3611,4711,2311,4711,47404.789
29 gen 202411,5011,5511,2711,2711,27358.857
26 gen 202411,2511,5711,2211,5111,51658.537
25 gen 202411,1011,3911,0611,3011,301.188.703
24 gen 202410,9611,0610,8310,9310,93288.032
23 gen 202410,8110,9510,8110,8710,87180.063
22 gen 202410,8711,0310,8010,8010,80239.728
19 gen 202410,9010,9210,8110,8110,81302.678
18 gen 202410,9511,0010,8510,8510,85249.666
17 gen 202411,0811,0810,9310,9310,93485.723
16 gen 202410,9111,1510,8911,1511,15455.248
15 gen 202411,1211,1510,9110,9810,98491.560
12 gen 202411,0311,1711,0211,0711,07594.282
11 gen 202411,0011,1511,0011,0011,00272.240
10 gen 202411,0611,0610,9610,9910,99270.628
09 gen 202411,1911,1910,9911,0411,04234.677
08 gen 202410,9211,1510,8311,1511,15464.247
05 gen 202410,9210,9810,8010,9210,92204.885
04 gen 202410,7710,9710,7310,9510,95285.898
03 gen 202410,9811,0310,6810,7210,72500.035
02 gen 202411,1211,1910,9511,0411,04203.064
29 dic 202311,1011,2111,0611,1011,10236.748
28 dic 202311,2511,3311,1111,1311,13231.341
27 dic 202311,3611,3711,2211,2611,26255.330
22 dic 202311,3511,3611,2111,2611,26332.364
21 dic 202311,1111,3611,0211,3611,36425.510
20 dic 202311,2611,3311,1211,2811,28382.423
19 dic 202310,9911,2910,9911,2911,29320.988
18 dic 202311,1111,1510,9911,0411,04273.187
15 dic 202311,2811,3710,9911,1211,12594.072
14 dic 202310,8311,1810,7911,1711,17883.910
13 dic 202310,8610,9610,6210,6210,62560.995
12 dic 202310,9810,9810,8610,8610,86237.731
11 dic 202311,0311,0310,8810,8910,89301.754
08 dic 202311,0411,1110,9311,0311,03214.884
07 dic 202311,1811,1910,9911,0811,08398.368
06 dic 202311,0811,2411,0011,1911,19583.812
05 dic 202310,8911,0710,8311,0311,03296.264
04 dic 202310,9311,0310,8110,8610,86463.109
*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...