Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
3,0000-0,0200 (-0,66%)
Alla chiusura: 04:02PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 giu 20223,00003,00003,00003,00003,000025.211
29 giu 20223,02003,02003,02003,02003,0200712
28 giu 20223,04003,06003,04003,06003,06004.012
27 giu 20223,02003,02003,00003,00003,00004.000
24 giu 20223,00003,02003,00003,00003,00006.523
23 giu 20223,03003,03003,00003,00003,00008.482
22 giu 20223,02003,03003,02003,03003,03002.118
21 giu 20223,03003,05003,03003,05003,05002.062
20 giu 20223,01003,06003,01003,03003,030020.241
17 giu 20223,01003,04003,00003,04003,04006.740
16 giu 20223,01003,02003,00003,02003,02003.841
15 giu 20223,06003,07003,02003,02003,02004.504
14 giu 20223,03003,05003,00003,00003,000057.499
13 giu 20223,01003,02003,00003,00003,000038.753
10 giu 20223,11003,11003,00003,06003,060088.683
09 giu 20223,08003,09003,07003,09003,09005.451
08 giu 20223,10003,11003,08003,11003,11006.710
07 giu 20223,10003,12003,08003,12003,12009.682
06 giu 20223,12003,15003,10003,14003,140031.857
03 giu 20223,10003,12003,10003,12003,12003.442
02 giu 20223,14003,14003,09003,13003,130017.969
01 giu 20223,16003,19003,13003,19003,190013.405
31 mag 20223,15003,20003,15003,19003,190012.188
30 mag 20223,16003,19003,16003,19003,19006.032
27 mag 20223,12003,19003,12003,19003,190037.967
26 mag 20223,09003,11003,07003,11003,110020.618
25 mag 20223,08003,11003,07003,10003,10009.210
24 mag 20223,08003,10003,08003,08003,08007.236
23 mag 20223,07003,09003,05003,08003,08007.645
20 mag 20223,05003,08003,04003,08003,080010.977
19 mag 20223,07003,11003,04003,05003,050015.529
18 mag 20223,07003,09003,04003,08003,080019.979
17 mag 20223,06003,12003,06003,10003,100030.421
16 mag 20223,06003,10003,06003,10003,10004.431
13 mag 20223,04003,10003,04003,09003,090028.241
12 mag 20223,03003,09003,03003,09003,09001.354
11 mag 20223,06003,08003,05003,08003,080020.284
10 mag 20223,03003,06003,01003,06003,060018.737
09 mag 20223,02003,03003,00003,03003,03006.484
06 mag 20223,06003,08003,02003,05003,050015.641
05 mag 20223,05003,07003,02003,06003,060014.199
04 mag 20223,02003,04003,01003,04003,04002.874
03 mag 20223,00003,03002,99003,01003,01002.553
02 mag 20222,98003,05002,98003,01003,010013.400
29 apr 20223,02003,05002,99003,03003,030014.000
28 apr 20223,02003,03002,99003,02003,02009.887
27 apr 20223,00003,02003,00003,02003,020041.442
26 apr 20223,00003,03002,95003,00003,000017.208
25 apr 20223,03003,05002,99003,00003,000038.330
25 apr 20220.1365 Dividendo
22 apr 20223,04003,08003,04003,08002,943522.984
21 apr 20223,08003,08003,02003,04002,905349.292
20 apr 20223,03003,08003,03003,08002,943524.420
19 apr 20223,04003,06003,00003,03002,895753.904
14 apr 20223,06003,06003,02003,03002,895723.656
13 apr 20223,03003,06003,03003,05002,91482.540
12 apr 20223,09003,09003,04003,05002,91483.286
11 apr 20223,08003,09003,02003,02002,886222.557
08 apr 20223,05003,13003,03003,11002,972277.390
07 apr 20223,00003,04003,00003,04002,90537.494
06 apr 20223,03003,03002,97003,00002,867022.701
05 apr 20223,05003,07003,03003,04002,905310.004
04 apr 20223,08003,09003,06003,06002,92446.858
01 apr 20223,08003,08003,08003,08002,94354.081
31 mar 20223,09003,10003,06003,07002,93396.689
30 mar 20223,06003,09003,04003,06002,92448.137
29 mar 20223,07003,12003,02003,12002,981718.774
28 mar 20223,02003,06003,02003,06002,924417.649
25 mar 20222,99003,06002,99003,06002,92442.940
24 mar 20223,08003,08002,95003,00002,8670468.018
23 mar 20223,04003,06003,00003,06002,92447.218
22 mar 20223,00003,05003,00003,03002,895763.753
21 mar 20223,04003,04002,96002,99002,857550.310
18 mar 20223,05003,05002,99003,00002,867035.258
17 mar 20223,09003,09003,01003,07002,933932.640
16 mar 20223,07003,15003,06003,06002,924442.831
15 mar 20222,91003,06002,91003,06002,924426.689
14 mar 20222,90002,99002,88002,99002,857555.548
11 mar 20222,84002,90002,83002,89002,761925.160
10 mar 20222,83002,90002,77002,85002,723763.026
09 mar 20222,72002,90002,70002,73002,609036.420
08 mar 20222,70002,82002,66002,67002,55179.462
07 mar 20222,64002,74002,49002,65002,532660.740
04 mar 20222,87002,88002,62002,70002,580386.355
03 mar 20222,92002,94002,88002,88002,75245.572
02 mar 20222,95002,95002,90002,93002,800114.533
01 mar 20222,99003,00002,96002,96002,82884.672
28 feb 20223,01003,03002,97003,00002,867025.370
25 feb 20223,05003,09003,01003,08002,943520.199
24 feb 20223,01003,07002,95003,04002,905342.854
23 feb 20223,28003,28003,13003,13002,991340.574
22 feb 20223,10003,27002,95003,27003,1251102.450
21 feb 20223,28003,28003,14003,14003,0008162.921
18 feb 20223,29003,34003,27003,30003,153717.680
17 feb 20223,35003,37003,23003,30003,153788.174
16 feb 20223,18003,34003,18003,34003,1920135.802
15 feb 20223,09003,20003,09003,20003,058269.901
14 feb 20223,06003,10003,02003,10002,962624.099
11 feb 20223,12003,14003,07003,14003,000895.474
10 feb 20223,09003,15003,08003,14003,0008150.419
*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...