Italia markets close in 7 hours 8 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
4,6800-0,0300 (-0,64%)
In data: 10:04AM CEST. Mercato aperto.
Periodo di tempo:
19 lug 2023 - 19 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 lug 20244,70004,72004,68004,68004,68002.650
18 lug 20244,68004,75004,63004,71004,710013.710
17 lug 20244,67004,74004,61004,74004,740027.154
16 lug 20244,62004,68004,60004,68004,680014.954
15 lug 20244,62004,70004,60004,68004,680026.100
12 lug 20244,64004,68004,60004,64004,640018.774
11 lug 20244,67004,69004,64004,66004,660016.476
10 lug 20244,66004,70004,66004,68004,680014.715
09 lug 20244,69004,72004,62004,69004,690030.840
08 lug 20244,57004,75004,56004,73004,730051.273
05 lug 20244,67004,68004,59004,62004,620023.808
04 lug 20244,62004,68004,58004,65004,650070.257
03 lug 20244,47004,63004,47004,63004,630051.702
02 lug 20244,45004,47004,39004,44004,440047.304
01 lug 20244,42004,57004,40004,44004,440072.604
28 giu 20244,58004,58004,19004,39004,3900291.123
27 giu 20244,54004,60004,51004,52004,520021.379
26 giu 20244,64004,67004,54004,55004,550046.775
25 giu 20244,67004,68004,61004,65004,650014.264
24 giu 20244,60004,66004,56004,63004,630012.489
21 giu 20244,89004,89004,56004,58004,580038.992
20 giu 20244,75004,79004,73004,77004,770030.793
19 giu 20244,70004,78004,70004,72004,720030.755
18 giu 20244,78004,79004,69004,73004,730059.448
17 giu 20244,70004,74004,62004,68004,680042.648
14 giu 20244,73004,73004,54004,65004,6500134.583
13 giu 20244,80004,80004,63004,71004,710088.914
12 giu 20244,92004,92004,78004,82004,820076.856
11 giu 20245,08005,10004,86004,86004,860081.134
10 giu 20245,14005,14004,92005,10005,1000211.951
07 giu 20245,28005,28005,14005,18005,180058.291
06 giu 20245,22005,28005,14005,24005,2400147.908
05 giu 20245,18005,32005,18005,30005,3000181.775
04 giu 20245,12005,24005,10005,16005,1600103.548
03 giu 20245,22005,26005,18005,20005,200044.883
31 mag 20245,18005,24005,12005,24005,240091.192
30 mag 20245,08005,26005,08005,20005,200089.507
29 mag 20245,06005,14005,04005,08005,080050.285
28 mag 20245,16005,18005,00005,10005,1000120.764
27 mag 20245,28005,32005,16005,16005,160053.540
24 mag 20245,28005,30005,24005,26005,260053.707
23 mag 20245,30005,32005,26005,32005,3200114.796
22 mag 20245,28005,38005,20005,30005,3000103.281
21 mag 20245,26005,28005,20005,26005,260044.488
20 mag 20245,20005,28005,14005,22005,2200116.985
17 mag 20245,10005,22005,00005,20005,2000110.514
16 mag 20245,00005,08004,98004,99004,9900147.354
15 mag 20244,86004,99004,85004,98004,9800202.064
14 mag 20244,79004,88004,77004,84004,8400101.065
13 mag 20244,74004,81004,73004,78004,780061.707
10 mag 20244,71004,76004,69004,72004,7200111.643
09 mag 20244,71004,71004,65004,67004,670045.205
08 mag 20244,76004,81004,73004,75004,750049.108
07 mag 20244,71004,74004,69004,71004,710026.998
06 mag 20244,66004,72004,59004,71004,7100134.110
03 mag 20244,80004,80004,57004,63004,6300224.241
02 mag 20244,69004,76004,67004,76004,760071.821
30 apr 20244,57004,69004,57004,68004,680069.555
29 apr 20244,53004,63004,53004,60004,600078.309
26 apr 20244,47004,54004,45004,52004,520029.968
25 apr 20244,45004,46004,40004,44004,440020.102
24 apr 20244,54004,55004,45004,45004,450040.266
23 apr 20244,49004,54004,47004,52004,520028.457
22 apr 20244,45004,48004,37004,46004,460070.621
22 apr 20240.2634 Dividendo
19 apr 20244,59004,72004,55004,70004,436679.881
18 apr 20244,59004,62004,53004,62004,361142.752
17 apr 20244,50004,57004,50004,55004,295023.025
16 apr 20244,62004,62004,46004,51004,257258.081
15 apr 20244,61004,65004,59004,62004,361134.974
12 apr 20244,59004,66004,59004,62004,361126.353
11 apr 20244,58004,59004,50004,59004,332871.056
10 apr 20244,54004,61004,51004,58004,323363.105
09 apr 20244,61004,62004,52004,56004,304448.205
08 apr 20244,64004,65004,56004,65004,389436.247
05 apr 20244,76004,76004,55004,60004,342272.306
04 apr 20244,79004,81004,70004,76004,493274.757
03 apr 20244,86004,86004,72004,74004,474465.786
02 apr 20244,69004,85004,66004,85004,578293.278
28 mar 20244,55004,71004,55004,67004,408386.227
27 mar 20244,56004,57004,53004,55004,295061.110
26 mar 20244,64004,64004,57004,57004,313986.674
25 mar 20244,60004,65004,57004,61004,351684.939
22 mar 20244,59004,64004,56004,60004,342244.234
21 mar 20244,57004,61004,57004,61004,351619.819
20 mar 20244,60004,60004,50004,57004,313957.207
19 mar 20244,53004,60004,52004,60004,3422114.276
18 mar 20244,41004,58004,41004,53004,2761131.773
15 mar 20244,47004,47004,41004,43004,1817102.693
14 mar 20244,49004,53004,43004,48004,228981.087
13 mar 20244,30004,50004,30004,49004,2384195.356
12 mar 20244,29004,36004,25004,30004,0590191.345
11 mar 20244,14004,27004,08004,26004,0213247.463
08 mar 20244,07004,16004,05004,10003,870243.679
07 mar 20244,08004,10004,03004,08003,8513106.699
06 mar 20244,15004,16004,06004,09003,8608111.155
05 mar 20244,09004,13004,08004,13003,8985877.959
04 mar 20244,06004,09004,05004,08003,851328.056
01 mar 20244,09004,10004,07004,08003,851334.266
29 feb 20244,09004,10004,06004,08003,851361.276
*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...