Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
63.672,60 +1.424,36 (+2,29%)
Banco di Desio e della Brianza S.p.A. (BDB.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 lug 2024 | 4,6200 | 4,7600 | 4,6200 | 4,7300 | 4,7300 | 33.787 |
| 25 lug 2024 | 4,7000 | 4,7000 | 4,5500 | 4,5900 | 4,5900 | 28.207 |
| 24 lug 2024 | 4,7200 | 4,7600 | 4,6800 | 4,7600 | 4,7600 | 26.648 |
| 23 lug 2024 | 4,8300 | 4,8300 | 4,6900 | 4,7500 | 4,7500 | 31.540 |
| 22 lug 2024 | 4,6800 | 4,8000 | 4,6800 | 4,8000 | 4,8000 | 13.454 |
| 19 lug 2024 | 4,7000 | 4,7200 | 4,6800 | 4,6800 | 4,6800 | 8.477 |
| 18 lug 2024 | 4,6800 | 4,7500 | 4,6300 | 4,7100 | 4,7100 | 13.710 |
| 17 lug 2024 | 4,6700 | 4,7400 | 4,6100 | 4,7400 | 4,7400 | 27.154 |
| 16 lug 2024 | 4,6200 | 4,6800 | 4,6000 | 4,6800 | 4,6800 | 14.954 |
| 15 lug 2024 | 4,6200 | 4,7000 | 4,6000 | 4,6800 | 4,6800 | 26.100 |
| 12 lug 2024 | 4,6400 | 4,6800 | 4,6000 | 4,6400 | 4,6400 | 18.774 |
| 11 lug 2024 | 4,6700 | 4,6900 | 4,6400 | 4,6600 | 4,6600 | 16.476 |
| 10 lug 2024 | 4,6600 | 4,7000 | 4,6600 | 4,6800 | 4,6800 | 14.715 |
| 09 lug 2024 | 4,6900 | 4,7200 | 4,6200 | 4,6900 | 4,6900 | 30.840 |
| 08 lug 2024 | 4,5700 | 4,7500 | 4,5600 | 4,7300 | 4,7300 | 51.273 |
| 05 lug 2024 | 4,6700 | 4,6800 | 4,5900 | 4,6200 | 4,6200 | 23.808 |
| 04 lug 2024 | 4,6200 | 4,6800 | 4,5800 | 4,6500 | 4,6500 | 70.257 |
| 03 lug 2024 | 4,4700 | 4,6300 | 4,4700 | 4,6300 | 4,6300 | 51.702 |
| 02 lug 2024 | 4,4500 | 4,4700 | 4,3900 | 4,4400 | 4,4400 | 47.304 |
| 01 lug 2024 | 4,4200 | 4,5700 | 4,4000 | 4,4400 | 4,4400 | 72.604 |
| 28 giu 2024 | 4,5800 | 4,5800 | 4,1900 | 4,3900 | 4,3900 | 291.123 |
| 27 giu 2024 | 4,5400 | 4,6000 | 4,5100 | 4,5200 | 4,5200 | 21.379 |
| 26 giu 2024 | 4,6400 | 4,6700 | 4,5400 | 4,5500 | 4,5500 | 46.775 |
| 25 giu 2024 | 4,6700 | 4,6800 | 4,6100 | 4,6500 | 4,6500 | 14.264 |
| 24 giu 2024 | 4,6000 | 4,6600 | 4,5600 | 4,6300 | 4,6300 | 12.489 |
| 21 giu 2024 | 4,8900 | 4,8900 | 4,5600 | 4,5800 | 4,5800 | 38.992 |
| 20 giu 2024 | 4,7500 | 4,7900 | 4,7300 | 4,7700 | 4,7700 | 30.793 |
| 19 giu 2024 | 4,7000 | 4,7800 | 4,7000 | 4,7200 | 4,7200 | 30.755 |
| 18 giu 2024 | 4,7800 | 4,7900 | 4,6900 | 4,7300 | 4,7300 | 59.448 |
| 17 giu 2024 | 4,7000 | 4,7400 | 4,6200 | 4,6800 | 4,6800 | 42.648 |
| 14 giu 2024 | 4,7300 | 4,7300 | 4,5400 | 4,6500 | 4,6500 | 134.583 |
| 13 giu 2024 | 4,8000 | 4,8000 | 4,6300 | 4,7100 | 4,7100 | 88.914 |
| 12 giu 2024 | 4,9200 | 4,9200 | 4,7800 | 4,8200 | 4,8200 | 76.856 |
| 11 giu 2024 | 5,0800 | 5,1000 | 4,8600 | 4,8600 | 4,8600 | 81.134 |
| 10 giu 2024 | 5,1400 | 5,1400 | 4,9200 | 5,1000 | 5,1000 | 211.951 |
| 07 giu 2024 | 5,2800 | 5,2800 | 5,1400 | 5,1800 | 5,1800 | 58.291 |
| 06 giu 2024 | 5,2200 | 5,2800 | 5,1400 | 5,2400 | 5,2400 | 147.908 |
| 05 giu 2024 | 5,1800 | 5,3200 | 5,1800 | 5,3000 | 5,3000 | 181.775 |
| 04 giu 2024 | 5,1200 | 5,2400 | 5,1000 | 5,1600 | 5,1600 | 103.548 |
| 03 giu 2024 | 5,2200 | 5,2600 | 5,1800 | 5,2000 | 5,2000 | 44.883 |
| 31 mag 2024 | 5,1800 | 5,2400 | 5,1200 | 5,2400 | 5,2400 | 91.192 |
| 30 mag 2024 | 5,0800 | 5,2600 | 5,0800 | 5,2000 | 5,2000 | 89.507 |
| 29 mag 2024 | 5,0600 | 5,1400 | 5,0400 | 5,0800 | 5,0800 | 50.285 |
| 28 mag 2024 | 5,1600 | 5,1800 | 5,0000 | 5,1000 | 5,1000 | 120.764 |
| 27 mag 2024 | 5,2800 | 5,3200 | 5,1600 | 5,1600 | 5,1600 | 53.540 |
| 24 mag 2024 | 5,2800 | 5,3000 | 5,2400 | 5,2600 | 5,2600 | 53.707 |
| 23 mag 2024 | 5,3000 | 5,3200 | 5,2600 | 5,3200 | 5,3200 | 114.796 |
| 22 mag 2024 | 5,2800 | 5,3800 | 5,2000 | 5,3000 | 5,3000 | 103.281 |
| 21 mag 2024 | 5,2600 | 5,2800 | 5,2000 | 5,2600 | 5,2600 | 44.488 |
| 20 mag 2024 | 5,2000 | 5,2800 | 5,1400 | 5,2200 | 5,2200 | 116.985 |
| 17 mag 2024 | 5,1000 | 5,2200 | 5,0000 | 5,2000 | 5,2000 | 110.514 |
| 16 mag 2024 | 5,0000 | 5,0800 | 4,9800 | 4,9900 | 4,9900 | 147.354 |
| 15 mag 2024 | 4,8600 | 4,9900 | 4,8500 | 4,9800 | 4,9800 | 202.064 |
| 14 mag 2024 | 4,7900 | 4,8800 | 4,7700 | 4,8400 | 4,8400 | 101.065 |
| 13 mag 2024 | 4,7400 | 4,8100 | 4,7300 | 4,7800 | 4,7800 | 61.707 |
| 10 mag 2024 | 4,7100 | 4,7600 | 4,6900 | 4,7200 | 4,7200 | 111.643 |
| 09 mag 2024 | 4,7100 | 4,7100 | 4,6500 | 4,6700 | 4,6700 | 45.205 |
| 08 mag 2024 | 4,7600 | 4,8100 | 4,7300 | 4,7500 | 4,7500 | 49.108 |
| 07 mag 2024 | 4,7100 | 4,7400 | 4,6900 | 4,7100 | 4,7100 | 26.998 |
| 06 mag 2024 | 4,6600 | 4,7200 | 4,5900 | 4,7100 | 4,7100 | 134.110 |
| 03 mag 2024 | 4,8000 | 4,8000 | 4,5700 | 4,6300 | 4,6300 | 224.241 |
| 02 mag 2024 | 4,6900 | 4,7600 | 4,6700 | 4,7600 | 4,7600 | 71.821 |
| 30 apr 2024 | 4,5700 | 4,6900 | 4,5700 | 4,6800 | 4,6800 | 69.555 |
| 29 apr 2024 | 4,5300 | 4,6300 | 4,5300 | 4,6000 | 4,6000 | 78.309 |
| 26 apr 2024 | 4,4700 | 4,5400 | 4,4500 | 4,5200 | 4,5200 | 29.968 |
| 25 apr 2024 | 4,4500 | 4,4600 | 4,4000 | 4,4400 | 4,4400 | 20.102 |
| 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 |
| *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.