Yahoo

Mail

Italia markets close in 46 minutes

FTSE MIB
33.353,98
-600,30(-1,77%)
Dow Jones
37.812,39
+77,28(+0,20%)
Nasdaq
15.844,47
-40,55(-0,26%)
Nikkei 225
38.471,20
-761,60(-1,94%)
Petrolio
85,14
-0,27(-0,32%)
Bitcoin EUR
58.646,80
-2.450,67(-4,01%)

B&C Speakers S.p.A. (BEC.MI)

Milan - Milan Prezzo differito. Valuta in EUR.

Aggiungi a watchlist

17,20

-0,20

(-1,15%)

In data: 02:07PM CEST. Mercato aperto.

Periodo di tempo:

16 apr 2023 - 16 apr 2024

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EURScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
16 apr 2024	17,40	17,40	17,20	17,20	17,20	280
15 apr 2024	17,70	17,70	17,40	17,40	17,40	5.103
12 apr 2024	17,75	18,35	17,45	17,60	17,60	2.851
11 apr 2024	17,25	18,00	17,20	17,50	17,50	2.299
10 apr 2024	17,15	17,40	17,10	17,30	17,30	1.243
09 apr 2024	17,30	17,30	17,05	17,30	17,30	672
08 apr 2024	17,00	17,30	17,00	17,30	17,30	489
05 apr 2024	17,30	17,30	17,00	17,00	17,00	7.578
04 apr 2024	17,30	17,40	17,15	17,15	17,15	292
03 apr 2024	17,40	17,40	17,00	17,20	17,20	3.124
02 apr 2024	17,60	17,70	17,30	17,30	17,30	2.193
28 mar 2024	17,40	17,90	17,40	17,60	17,60	2.374
27 mar 2024	17,50	17,50	17,40	17,40	17,40	82
26 mar 2024	17,50	17,60	17,35	17,40	17,40	529
25 mar 2024	17,55	17,70	17,40	17,60	17,60	2.657
22 mar 2024	17,40	17,50	17,20	17,35	17,35	1.663
21 mar 2024	17,50	17,50	17,20	17,40	17,40	1.173
20 mar 2024	17,55	17,60	17,30	17,30	17,30	672
19 mar 2024	17,80	17,80	17,30	17,55	17,55	3.069
18 mar 2024	17,70	17,75	17,50	17,70	17,70	5.222
15 mar 2024	17,30	17,75	17,05	17,75	17,75	2.335
14 mar 2024	17,00	17,20	17,00	17,20	17,20	1.158
13 mar 2024	17,05	17,05	17,00	17,00	17,00	962
12 mar 2024	17,50	17,50	16,55	17,00	17,00	6.754
11 mar 2024	17,45	17,55	17,45	17,50	17,50	370
08 mar 2024	17,50	17,50	17,45	17,45	17,45	625
07 mar 2024	17,75	17,75	17,45	17,45	17,45	448
06 mar 2024	17,80	17,80	17,50	17,50	17,50	1.980
05 mar 2024	17,70	17,75	17,50	17,65	17,65	1.570
04 mar 2024	17,75	17,75	17,55	17,75	17,75	226
01 mar 2024	17,55	17,75	17,45	17,60	17,60	1.139
29 feb 2024	17,40	17,80	17,40	17,60	17,60	3.843
28 feb 2024	17,55	17,80	17,45	17,45	17,45	4.353
27 feb 2024	17,25	17,50	17,25	17,40	17,40	1.993
26 feb 2024	17,00	17,20	16,80	17,05	17,05	1.118
23 feb 2024	17,00	17,00	16,80	17,00	17,00	946
22 feb 2024	17,15	17,15	16,85	16,95	16,95	1.899
21 feb 2024	17,00	17,15	17,00	17,15	17,15	4.264
20 feb 2024	17,00	17,20	16,95	17,20	17,20	3.630
19 feb 2024	16,80	17,10	16,55	16,95	16,95	10.178
16 feb 2024	16,80	16,80	16,75	16,75	16,75	464
15 feb 2024	16,75	16,80	16,55	16,80	16,80	3.543
14 feb 2024	16,45	16,70	16,45	16,70	16,70	2.234
13 feb 2024	16,30	16,40	16,30	16,40	16,40	1.042
12 feb 2024	16,50	16,60	16,30	16,30	16,30	2.902
09 feb 2024	16,55	16,65	16,35	16,55	16,55	3.148
08 feb 2024	16,65	16,70	16,55	16,70	16,70	1.737
07 feb 2024	16,65	16,70	16,50	16,50	16,50	1.900
06 feb 2024	16,50	16,65	16,50	16,60	16,60	1.024
05 feb 2024	16,80	16,80	16,40	16,50	16,50	6.277
02 feb 2024	16,40	17,00	16,40	16,85	16,85	11.282
01 feb 2024	16,35	16,65	16,15	16,25	16,25	14.631
31 gen 2024	16,85	17,05	16,55	16,70	16,70	6.605
30 gen 2024	16,85	17,15	16,85	16,85	16,85	1.730
29 gen 2024	17,00	17,25	17,00	17,10	17,10	3.207
26 gen 2024	17,35	17,45	17,05	17,25	17,25	6.960
25 gen 2024	17,75	17,75	17,55	17,60	17,60	1.010
24 gen 2024	17,95	18,05	17,65	17,75	17,75	2.051
23 gen 2024	18,00	18,05	17,10	17,10	17,10	4.925
22 gen 2024	17,70	17,95	17,55	17,80	17,80	2.389
19 gen 2024	17,85	17,85	17,55	17,80	17,80	5.465
18 gen 2024	18,10	18,30	17,75	17,95	17,95	3.654
17 gen 2024	18,40	18,70	18,00	18,15	18,15	4.577
16 gen 2024	18,30	18,65	18,30	18,30	18,30	2.888
15 gen 2024	18,75	18,75	18,35	18,50	18,50	4.423
12 gen 2024	18,80	18,80	18,30	18,65	18,65	10.225
11 gen 2024	18,40	18,90	18,15	18,75	18,75	7.482
10 gen 2024	18,25	19,05	18,05	18,50	18,50	12.493
09 gen 2024	17,80	18,10	17,55	18,00	18,00	8.406
08 gen 2024	17,70	17,95	17,70	17,80	17,80	983
05 gen 2024	17,70	18,05	17,50	17,55	17,55	5.554
04 gen 2024	17,95	18,00	17,80	17,90	17,90	4.365
03 gen 2024	18,60	18,60	17,70	17,70	17,70	4.150
02 gen 2024	19,80	19,80	18,15	18,50	18,50	16.311
29 dic 2023	19,00	19,00	18,30	18,35	18,35	4.046
28 dic 2023	18,60	19,50	17,95	19,00	19,00	7.583
27 dic 2023	17,00	19,00	16,80	17,60	17,60	15.318
22 dic 2023	16,80	16,90	16,60	16,90	16,90	405
21 dic 2023	16,70	16,90	16,60	16,60	16,60	4.515
20 dic 2023	16,80	16,85	16,55	16,55	16,55	587
19 dic 2023	17,00	17,00	16,35	16,70	16,70	9.974
18 dic 2023	17,25	17,35	17,00	17,15	17,15	2.231
15 dic 2023	17,15	17,20	16,75	17,20	17,20	1.246
14 dic 2023	17,20	17,20	16,40	17,10	17,10	4.336
13 dic 2023	16,85	17,20	16,80	16,95	16,95	3.172
12 dic 2023	16,85	16,85	16,55	16,75	16,75	910
11 dic 2023	16,85	16,95	16,25	16,70	16,70	3.360
08 dic 2023	16,05	16,90	16,05	16,65	16,65	1.772
07 dic 2023	16,15	16,30	15,90	16,30	16,30	2.139
06 dic 2023	15,75	16,05	15,75	15,85	15,85	1.599
05 dic 2023	15,90	15,95	15,70	15,95	15,95	3.519
04 dic 2023	15,90	15,90	15,75	15,75	15,75	2.475
01 dic 2023	15,85	16,00	15,70	15,90	15,90	3.835
30 nov 2023	15,90	15,95	15,80	15,95	15,95	3.148
29 nov 2023	16,10	16,10	15,70	15,70	15,70	6.309
28 nov 2023	16,05	16,35	15,90	15,95	15,95	2.967
27 nov 2023	15,95	16,10	15,90	16,00	16,00	1.801
24 nov 2023	15,75	15,90	15,75	15,85	15,85	2.361
23 nov 2023	15,80	15,95	15,80	15,90	15,90	1.117
22 nov 2023	15,80	16,10	15,75	16,00	16,00	5.119
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...

FTSE MIB33.353,98-600,30(-1,77%)

Dow Jones37.812,39+77,28(+0,20%)

Nasdaq 15.844,47-40,55(-0,26%)

Nikkei 22538.471,20-761,60(-1,94%)

Petrolio85,14-0,27(-0,32%)

Bitcoin EUR58.646,80-2.450,67(-4,01%)

B&C Speakers S.p.A. (BEC.MI)

FTSE MIB
33.353,98
-600,30(-1,77%)

Dow Jones
37.812,39
+77,28(+0,20%)

Nasdaq
15.844,47
-40,55(-0,26%)

Nikkei 225
38.471,20
-761,60(-1,94%)

Petrolio
85,14
-0,27(-0,32%)

Bitcoin EUR
58.646,80
-2.450,67(-4,01%)