Italia markets open in 4 hours 40 minutes

Banco di Desio e della Brianza S.p.A. (BDB.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
4,5500+0,0400 (+0,89%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 apr 20244,50004,57004,50004,55004,550023.025
16 apr 20244,62004,62004,46004,51004,510058.081
15 apr 20244,61004,65004,59004,62004,620034.974
12 apr 20244,59004,66004,59004,62004,620026.353
11 apr 20244,58004,59004,50004,59004,590071.056
10 apr 20244,54004,61004,51004,58004,580063.105
09 apr 20244,61004,62004,52004,56004,560048.205
08 apr 20244,64004,65004,56004,65004,650036.247
05 apr 20244,76004,76004,55004,60004,600072.306
04 apr 20244,79004,81004,70004,76004,760074.757
03 apr 20244,86004,86004,72004,74004,740065.786
02 apr 20244,69004,85004,66004,85004,850093.278
28 mar 20244,55004,71004,55004,67004,670086.227
27 mar 20244,56004,57004,53004,55004,550061.110
26 mar 20244,64004,64004,57004,57004,570086.674
25 mar 20244,60004,65004,57004,61004,610084.939
22 mar 20244,59004,64004,56004,60004,600044.234
21 mar 20244,57004,61004,57004,61004,610019.819
20 mar 20244,60004,60004,50004,57004,570057.207
19 mar 20244,53004,60004,52004,60004,6000114.276
18 mar 20244,41004,58004,41004,53004,5300131.773
15 mar 20244,47004,47004,41004,43004,4300102.693
14 mar 20244,49004,53004,43004,48004,480081.087
13 mar 20244,30004,50004,30004,49004,4900195.356
12 mar 20244,29004,36004,25004,30004,3000191.345
11 mar 20244,14004,27004,08004,26004,2600247.463
08 mar 20244,07004,16004,05004,10004,100043.679
07 mar 20244,08004,10004,03004,08004,0800106.699
06 mar 20244,15004,16004,06004,09004,0900111.155
05 mar 20244,09004,13004,08004,13004,1300877.959
04 mar 20244,06004,09004,05004,08004,080028.056
01 mar 20244,09004,10004,07004,08004,080034.266
29 feb 20244,09004,10004,06004,08004,080061.276
28 feb 20244,08004,10004,05004,08004,080045.599
27 feb 20244,07004,10004,06004,10004,100020.660
26 feb 20244,09004,10004,05004,07004,070066.632
23 feb 20244,10004,10004,04004,08004,0800128.802
22 feb 20244,06004,09004,04004,08004,080023.193
21 feb 20244,09004,11004,06004,08004,080029.463
20 feb 20244,08004,10004,07004,08004,080024.323
19 feb 20244,09004,10004,05004,08004,080020.882
16 feb 20244,06004,09004,05004,08004,080012.287
15 feb 20244,07004,08004,02004,06004,060018.391
14 feb 20244,02004,11004,02004,06004,060052.340
13 feb 20244,07004,07004,01004,04004,040032.094
12 feb 20244,00004,06004,00004,06004,060045.695
09 feb 20244,11004,14003,97004,02004,0200227.912
08 feb 20244,05004,14004,05004,14004,140058.607
07 feb 20244,09004,19004,04004,05004,0500125.528
06 feb 20244,09004,13004,06004,12004,1200137.111
05 feb 20243,95004,05003,90004,03004,0300143.095
02 feb 20243,88003,93003,87003,90003,900027.487
01 feb 20243,86003,93003,85003,86003,860096.367
31 gen 20243,88003,88003,83003,85003,8500137.641
30 gen 20243,80003,88003,79003,88003,880021.759
29 gen 20243,85003,85003,79003,83003,830025.605
26 gen 20243,83003,84003,80003,82003,820026.393
25 gen 20243,79003,84003,76003,82003,820045.208
24 gen 20243,70003,77003,70003,74003,740026.623
23 gen 20243,67003,72003,65003,71003,710039.822
22 gen 20243,64003,70003,62003,65003,650076.602
19 gen 20243,64003,64003,63003,63003,63002.738
18 gen 20243,64003,64003,61003,63003,630017.902
17 gen 20243,62003,64003,60003,62003,620021.613
16 gen 20243,61003,64003,60003,64003,640011.137
15 gen 20243,60003,63003,60003,63003,630045.153
12 gen 20243,64003,65003,64003,65003,65005.117
11 gen 20243,65003,67003,64003,64003,640025.835
10 gen 20243,67003,68003,62003,67003,670031.261
09 gen 20243,72003,72003,63003,66003,660053.243
08 gen 20243,66003,72003,66003,72003,720020.567
05 gen 20243,67003,70003,66003,68003,680025.807
04 gen 20243,68003,70003,68003,70003,700025.054
03 gen 20243,70003,70003,65003,65003,650013.968
02 gen 20243,65003,71003,64003,69003,690038.051
29 dic 20233,63003,64003,62003,64003,640020.250
28 dic 20233,60003,64003,58003,62003,62008.121
27 dic 20233,59003,60003,56003,60003,600020.616
22 dic 20233,59003,60003,54003,57003,570046.245
21 dic 20233,63003,63003,55003,59003,590042.236
20 dic 20233,61003,66003,60003,63003,630023.660
19 dic 20233,64003,66003,60003,61003,610035.527
18 dic 20233,64003,68003,63003,64003,640015.825
15 dic 20233,65003,69003,65003,69003,69008.444
14 dic 20233,72003,72003,63003,65003,650033.631
13 dic 20233,72003,74003,68003,72003,720030.487
12 dic 20233,72003,74003,70003,74003,740024.723
11 dic 20233,71003,75003,69003,72003,720037.752
08 dic 20233,74003,74003,68003,71003,710018.181
07 dic 20233,77003,78003,68003,73003,730042.614
06 dic 20233,72003,79003,72003,76003,760045.466
05 dic 20233,75003,76003,71003,74003,740015.725
04 dic 20233,79003,80003,72003,75003,750020.058
01 dic 20233,82003,82003,72003,76003,760057.295
30 nov 20233,77003,80003,71003,80003,800073.687
29 nov 20233,76003,82003,71003,80003,800033.349
28 nov 20233,71003,76003,69003,74003,740023.554
27 nov 20233,80003,87003,72003,73003,730059.511
24 nov 20233,77003,80003,72003,78003,780069.004
23 nov 20233,83003,87003,74003,76003,760081.810
*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...