Italia markets closed

Beghelli S.p.A. (BE.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
0,4730+0,0060 (+1,28%)
Alla chiusura: 05:35PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 gen 20220,47000,49200,46200,47300,47301.980.056
20 gen 20220,47200,47500,46500,46700,4670664.485
19 gen 20220,47500,48000,46500,47100,4710958.373
18 gen 20220,47500,47500,46200,47200,4720754.160
17 gen 20220,48200,48500,46100,48000,48001.238.285
14 gen 20220,47000,49200,46500,47300,47302.237.188
13 gen 20220,47900,47900,46300,46900,4690695.819
12 gen 20220,49000,49200,45900,47400,47402.722.556
11 gen 20220,48200,49200,46400,48300,48302.412.619
10 gen 20220,46800,49700,45700,47300,47306.526.221
07 gen 20220,43300,47400,42800,45200,45204.629.230
06 gen 20220,40300,44300,39700,43100,43103.681.456
05 gen 20220,42100,42100,40200,40400,40401.608.639
04 gen 20220,43000,43200,41500,41700,41701.099.553
03 gen 20220,44100,45000,42200,43000,43001.729.821
30 dic 20210,44700,46800,41900,44300,44308.392.799
29 dic 20210,37400,46000,37400,45000,45007.575.968
28 dic 20210,37500,37800,36800,37300,3730120.371
27 dic 20210,37600,37600,36800,37000,3700191.632
23 dic 20210,36600,37000,36500,36800,368043.495
22 dic 20210,36600,37100,36600,37100,371012.700
21 dic 20210,36600,36800,36200,36600,3660154.500
20 dic 20210,36800,37200,36100,37200,372085.243
17 dic 20210,36700,37000,36600,36900,369024.467
16 dic 20210,36800,37100,36500,37100,3710125.190
15 dic 20210,37100,37200,36800,36800,3680108.714
14 dic 20210,37200,37300,36800,37100,3710105.104
13 dic 20210,36700,38200,36700,37500,3750197.703
10 dic 20210,37200,37500,36900,37300,373067.340
09 dic 20210,36700,37100,36600,36700,3670106.412
08 dic 20210,37100,37200,36700,36900,369094.467
07 dic 20210,37500,38000,37000,37200,3720275.923
06 dic 20210,37700,37700,36500,37500,3750220.421
03 dic 20210,37600,37600,37000,37100,371034.401
02 dic 20210,36700,37600,36700,37400,3740259.752
01 dic 20210,38000,38400,37900,38000,380093.867
30 nov 20210,38800,38800,37500,38000,3800103.700
29 nov 20210,38800,38800,37900,38000,380095.165
26 nov 20210,38300,38900,37500,37700,3770316.342
25 nov 20210,38000,39500,38000,38800,3880229.736
24 nov 20210,36500,38100,36500,37900,3790308.070
23 nov 20210,37400,37600,36800,36900,3690161.760
22 nov 20210,37600,37700,37000,37300,3730105.850
19 nov 20210,37600,38300,37400,37500,3750216.080
18 nov 20210,38100,38100,37200,37900,3790291.583
17 nov 20210,39000,39000,36400,38600,3860711.172
16 nov 20210,39400,39600,38800,39500,3950212.246
15 nov 20210,39600,39700,39200,39300,3930124.759
12 nov 20210,39600,40000,39100,39600,3960343.415
11 nov 20210,39800,40000,39300,39700,3970189.032
10 nov 20210,39800,40000,39400,39800,3980130.200
09 nov 20210,39500,40000,39500,39900,3990154.258
08 nov 20210,39300,40000,39300,39900,3990175.101
05 nov 20210,39900,40000,39100,39100,3910214.741
04 nov 20210,39800,40000,39000,39800,3980306.447
03 nov 20210,39600,39800,38700,39800,3980327.501
02 nov 20210,38900,39600,38900,39600,396085.858
01 nov 20210,38800,39400,38500,39000,390086.783
29 ott 20210,39200,39400,38800,39000,390097.415
28 ott 20210,39500,39500,38600,39300,3930149.770
27 ott 20210,39400,39800,39000,39500,3950119.044
26 ott 20210,39800,40000,39100,39400,3940199.581
25 ott 20210,39700,39800,39100,39400,394085.500
22 ott 20210,39500,39800,39000,39500,3950184.757
21 ott 20210,39500,39900,39400,39900,399065.714
20 ott 20210,40100,40300,39900,39900,399091.464
19 ott 20210,39800,40400,39700,40000,4000128.822
18 ott 20210,40400,40400,39800,39800,3980183.608
15 ott 20210,40000,40300,39500,40100,4010329.833
14 ott 20210,39400,39800,38400,39800,3980373.400
13 ott 20210,38700,38900,37900,38400,3840118.241
12 ott 20210,38900,38900,37900,38800,388071.090
11 ott 20210,38200,38900,38000,38600,386089.600
08 ott 20210,39000,39000,38200,38200,382099.871
07 ott 20210,38800,39000,38100,38500,385062.040
06 ott 20210,37600,38800,37400,38600,3860325.211
05 ott 20210,38100,38800,37400,37700,3770403.522
04 ott 20210,39300,39300,38400,38400,3840231.285
01 ott 20210,39000,39500,37600,39200,3920484.629
30 set 20210,39700,39900,39000,39500,3950388.845
29 set 20210,40000,40300,39300,39900,3990212.181
28 set 20210,39600,40100,39100,40100,4010570.783
27 set 20210,40200,40200,39600,40000,4000176.426
24 set 20210,40000,40100,39600,39900,3990146.122
23 set 20210,40400,40400,39700,39900,3990235.482
22 set 20210,40000,40300,39600,40300,4030292.355
21 set 20210,40300,40800,39800,39900,3990395.640
20 set 20210,40200,41000,40000,40300,4030976.833
17 set 20210,40000,40800,39700,39700,3970499.647
16 set 20210,40500,41500,40000,40000,4000292.907
15 set 20210,41500,41700,40100,40500,40501.498.625
14 set 20210,40900,43700,40100,41200,41203.628.214
13 set 20210,43600,44000,40600,40900,40905.095.808
10 set 20210,42000,45500,42000,43000,430012.292.301
09 set 20210,39800,42300,39500,41400,41402.377.409
08 set 20210,41200,41200,39700,39700,3970827.396
07 set 20210,39000,42700,38600,41200,41202.779.898
06 set 20210,40000,40100,38700,39000,3900472.742
03 set 20210,39600,40400,39100,39300,39301.062.407
02 set 20210,42000,42100,40000,40000,40002.620.067
*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...