Italia markets closed

BLB Limited (532290.BO)

YHD - YHD Prezzo differito. Valuta in USD.
Aggiungi a watchlist
- (-)
Alla chiusura: 06:07PM EDT
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in Scarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202420,1520,5019,9420,4120,4125.607
02 mag 202421,0021,0020,0020,3820,3828.103
01 mag 2024------
30 apr 202421,3021,4420,5520,8920,8929.028
29 apr 202422,7822,7821,2221,4521,4546.537
26 apr 202423,0023,0021,6022,3322,3334.726
25 apr 202421,0022,1120,8522,1122,1190.708
24 apr 202420,0021,2019,5021,0621,0637.619
23 apr 202420,6020,8520,2220,2220,22172.457
22 apr 202423,4223,4221,2021,2821,28150.866
19 apr 202422,1922,3121,6822,3122,3148.073
18 apr 202421,1021,2521,0021,2521,2545.601
17 apr 2024------
16 apr 202418,3220,2418,3220,2420,24289.529
15 apr 202419,2819,2819,2819,2819,2869.413
12 apr 202420,2920,2920,2920,2920,2941.343
11 apr 2024------
10 apr 202421,3521,3521,3521,3521,3554.248
09 apr 202422,4722,4722,4722,4722,4772.069
08 apr 202423,6523,6523,6523,6523,6525.531
05 apr 202424,8927,5024,8924,8924,89407.234
04 apr 202426,2026,2026,2026,2026,2036.268
03 apr 202427,5727,5727,5727,5727,5711.528
02 apr 202429,0229,0229,0229,0229,022.805
01 apr 202430,5430,5430,5430,5430,544.076
28 mar 202432,1432,1432,1432,1432,143.718
27 mar 202433,8333,8333,8333,8333,83658
26 mar 202435,6135,6135,6135,6135,611.840
25 mar 2024------
22 mar 202437,4837,4837,4837,4837,48230
21 mar 202438,2438,2438,2438,2438,241.486
20 mar 202439,0239,0239,0239,0239,0233
19 mar 202439,8139,8139,8139,8139,8131
18 mar 202440,6240,6240,6240,6240,621.501
15 mar 2024------
14 mar 202442,2842,2842,2842,2842,28958
13 mar 202443,1443,1443,1443,1443,1427
12 mar 202444,0244,0244,0244,0244,02485
11 mar 202444,9144,9144,9144,9144,911.407
08 mar 2024------
07 mar 202445,8245,8245,8245,8245,82563
06 mar 202446,7546,7546,7546,7546,753.044
05 mar 202447,7047,7047,7047,7047,701.101
04 mar 202448,6748,6748,6748,6748,672.867
01 mar 202452,0052,7350,6750,6750,6779.055
29 feb 202451,4551,7051,4551,7051,7056.990
28 feb 202450,5952,6550,5952,5052,50266.200
27 feb 202451,6251,6251,6251,6251,6236.606
26 feb 202450,6150,6150,6150,6150,6176.905
23 feb 202449,6249,6247,7049,6249,62127.967
22 feb 202448,6548,6548,6548,6548,6539.254
21 feb 202447,7047,7047,7047,7047,7029.040
20 feb 202446,7746,7746,7746,7746,7741.357
16 feb 202443,6843,6843,6843,6843,682.828
15 feb 202441,6041,6041,6041,6041,603.089
14 feb 202437,2139,6236,6039,6239,6241.128
13 feb 202436,8238,2836,5037,7437,74115.320
12 feb 202435,2238,0035,2236,5536,5598.530
09 feb 202436,5539,5036,4537,0737,0754.073
08 feb 202439,3039,7037,0038,3638,3626.782
07 feb 202438,9339,9537,3238,9438,94153.252
06 feb 202439,2439,7837,3738,4938,49305.057
05 feb 202438,4741,0737,2438,3638,36393.303
02 feb 202434,4737,3733,8037,3737,37221.253
01 feb 202435,1336,2832,8433,9833,98111.741
31 gen 202430,1833,7230,1833,7233,72206.973
30 gen 202431,0031,4930,5630,6630,6631.154
29 gen 202430,7531,9530,4630,8230,82106.072
26 gen 202430,7430,7430,7430,7430,74-
25 gen 202430,5832,2430,4630,7430,7484.260
24 gen 202431,5032,2030,0030,1730,17350.790
23 gen 202434,0134,7029,8530,4330,43818.940
22 gen 202426,8426,8426,8426,8426,84-
19 gen 202424,4926,8423,7226,8426,841.066.038
18 gen 202424,8924,9922,0022,3722,37585.889
17 gen 202422,8922,8921,6722,2522,2590.789
16 gen 202423,0025,1421,7522,0222,02251.603
12 gen 202424,0724,0722,5022,8722,8746.671
11 gen 202422,4523,5022,4522,9322,9395.788
10 gen 202422,9123,0922,3822,6322,6322.149
09 gen 202423,0023,2322,6722,7722,7746.722
08 gen 202423,0023,4222,7822,9222,9233.810
05 gen 202423,0023,5022,6122,9622,96129.092
04 gen 202422,3723,3822,3022,9522,9567.221
03 gen 202422,6022,8022,2022,4622,4619.775
02 gen 202422,3722,4822,0022,2522,257.142
29 dic 202322,6222,6222,0522,1522,1532.677
28 dic 202322,6122,6922,2122,4222,4214.841
27 dic 202323,4023,4022,3622,6122,617.931
26 dic 202323,6624,2322,7722,7822,7848.841
22 dic 202323,2725,0022,9223,6623,66143.536
21 dic 202321,6124,1921,6122,9722,9741.317
20 dic 202324,0024,1022,0122,0522,0511.384
19 dic 202322,9424,0522,6623,6223,6268.583
18 dic 202322,9723,7022,4822,9822,9839.110
15 dic 202323,4524,2921,9122,7622,7633.098
14 dic 202323,5023,5022,1722,3622,362.565
13 dic 202322,3522,7822,3222,5822,5811.213
12 dic 202323,3023,6022,2222,4222,4212.422
11 dic 202323,0023,3522,4023,1823,1841.338
*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...