Italia markets closed

Biesse S.p.A. (BSS.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
12,40+0,02 (+0,16%)
Alla chiusura: 05:35PM CET
Periodo di tempo:
29 mar 2023 - 29 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 202412,3812,4912,2512,4012,4046.356
27 mar 202412,4412,5012,2912,3812,3868.322
26 mar 202412,2012,4212,0812,4212,42142.973
25 mar 202411,9112,1511,8512,1512,15100.146
22 mar 202411,6811,9811,6211,8411,84123.550
21 mar 202411,5211,6311,2711,6311,6386.868
20 mar 202411,4411,5011,2711,3711,3776.545
19 mar 202411,5011,5011,1911,4111,4173.117
18 mar 202411,1511,6011,1511,3511,35137.660
15 mar 202411,6711,6911,1611,1611,16236.266
14 mar 202411,8011,9411,5911,6811,68111.478
13 mar 202411,7411,8111,6911,7311,7346.352
12 mar 202411,6511,7811,5911,7811,7839.576
11 mar 202411,5611,6811,4211,6411,6467.492
08 mar 202411,7611,8011,5711,6111,6171.578
07 mar 202411,7311,8111,6811,7411,7437.347
06 mar 202411,7011,8311,6811,8311,8367.381
05 mar 202412,0512,0511,6611,7711,77149.453
04 mar 202411,8512,0711,6912,0412,04232.407
01 mar 202412,1312,2411,5411,8111,81346.772
29 feb 202412,4512,5012,1612,1612,16106.131
28 feb 202412,6012,6412,4312,4912,4981.249
27 feb 202412,7012,7112,6012,6912,6935.074
26 feb 202412,7612,8612,5512,6912,6956.642
23 feb 202412,8012,8612,6212,7212,7267.475
22 feb 202412,8013,1012,6112,7712,77159.735
21 feb 202412,1412,6912,1412,6912,69124.421
20 feb 202412,2312,3112,1112,2512,2570.568
19 feb 202412,3512,3511,9912,2312,2370.042
16 feb 202412,0612,5212,0412,2512,25178.325
15 feb 202411,9312,1011,9212,0312,0352.593
14 feb 202411,8811,9911,8411,9511,9532.303
13 feb 202411,8711,8711,6311,8211,8274.428
12 feb 202411,9412,1311,8411,9011,9086.522
09 feb 202411,8812,0411,7811,7811,7879.394
08 feb 202411,9011,9611,8111,9111,9137.008
07 feb 202412,0012,0011,6711,8211,8271.797
06 feb 202412,0412,0811,8011,9311,9368.363
05 feb 202412,2512,3011,9311,9311,9360.902
02 feb 202412,1812,4012,1812,2512,2537.798
01 feb 202412,2512,3212,1012,3012,3057.312
31 gen 202412,2012,2512,1312,1812,1837.940
30 gen 202412,4012,4012,0312,1812,1838.633
29 gen 202412,3212,3612,0212,1412,1452.156
26 gen 202412,2512,2812,1112,2512,2547.131
25 gen 202412,0812,3212,0812,2912,2981.294
24 gen 202411,9512,2211,9412,2212,2276.202
23 gen 202412,0912,0911,8511,9911,9923.810
22 gen 202411,8512,0111,7811,9011,9039.050
19 gen 202412,1512,1611,7911,7911,7956.560
18 gen 202411,9012,0411,7812,0012,0047.703
17 gen 202411,8111,8611,6411,8611,8659.425
16 gen 202411,9312,0111,7611,8411,8465.875
15 gen 202412,2412,2411,9712,0012,0050.591
12 gen 202412,2412,4612,1712,3012,3072.435
11 gen 202412,3012,3512,0812,0912,0948.416
10 gen 202412,3312,3512,1612,2612,2663.638
09 gen 202412,5612,5912,2512,3312,3355.824
08 gen 202412,0312,4712,0212,4312,43136.408
05 gen 202411,8812,0911,6712,0612,0689.427
04 gen 202412,0012,0811,7511,8811,8866.113
03 gen 202412,5012,5011,8111,8811,88159.990
02 gen 202412,8512,8512,3212,4312,43106.087
29 dic 202312,7612,8712,6212,7012,7081.981
28 dic 202312,7412,8012,6112,7812,78114.740
27 dic 202312,4412,7412,4112,6512,65131.198
22 dic 202312,3012,6012,1912,3612,36240.397
21 dic 202312,0812,1011,9012,1012,10140.876
20 dic 202311,9212,0811,9212,0312,0357.227
19 dic 202311,8512,1811,8511,9811,9869.686
18 dic 202312,1612,1611,9011,9011,9087.835
15 dic 202311,9612,2511,9212,0812,08182.332
14 dic 202311,3811,9611,3811,9411,94186.429
13 dic 202311,4511,4711,2611,2611,2643.702
12 dic 202311,5211,6011,2811,4011,4061.098
11 dic 202311,4111,5311,4011,4711,4750.950
08 dic 202311,2211,4411,2211,3711,3742.686
07 dic 202311,2611,3011,1411,2211,2236.863
06 dic 202311,2911,3511,1411,3311,3358.974
05 dic 202310,9711,3010,8511,2611,26111.400
04 dic 202311,4611,4611,0011,0011,00137.497
01 dic 202311,3711,5011,2711,3211,3274.928
30 nov 202311,6511,6511,2911,4011,40493.856
29 nov 202311,3911,6011,3211,5011,50156.067
28 nov 202311,4511,4511,1511,3511,3579.198
27 nov 202311,2811,4611,2111,3711,37149.257
24 nov 202311,0011,2811,0011,2811,2848.498
23 nov 202311,2211,2211,0011,1411,1451.045
22 nov 202311,1011,1910,9611,1311,1356.768
21 nov 202311,4211,4211,0411,0911,0962.266
20 nov 202311,3211,3611,1911,3111,3162.270
17 nov 202311,3011,3911,1511,1911,1958.084
16 nov 202311,4311,4311,1911,3211,32117.658
15 nov 202311,3611,4511,2411,3911,3996.434
14 nov 202311,0711,3410,9811,3411,34176.791
13 nov 202310,9011,1510,8911,0611,06186.880
10 nov 202310,9111,0110,7110,9210,92108.487
09 nov 202310,6111,0110,5610,9810,9885.613
08 nov 202310,4510,8310,4510,7510,75186.395
07 nov 202310,3210,5310,2910,4210,4256.432
*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...