Italia markets close in 2 hours 8 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
13,300,00 (0,00%)
Al 05:29PM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 202213,5013,5013,3013,3013,30654
30 giu 202213,6013,6013,6013,6013,601
29 giu 202213,2513,5013,2013,5013,50491
28 giu 202213,2513,4513,2513,4513,4589
27 giu 202213,5013,5013,3013,3013,3041
24 giu 202213,3013,6013,1013,4013,40721
23 giu 202213,6013,6013,6013,6013,60-
22 giu 202213,6513,6513,6013,6013,6048
21 giu 202213,5013,9013,3013,6513,651.770
20 giu 202213,6013,6013,5513,5513,55269
17 giu 202213,3013,3013,3013,3013,30924
16 giu 202213,3013,6013,3013,6013,60104
15 giu 202213,6513,6513,3013,4513,45540
14 giu 202213,4014,0513,2513,7513,751.572
13 giu 202213,2013,6512,2513,6513,659.759
10 giu 202213,6513,9513,2513,5513,551.695
09 giu 202213,5013,9513,2513,4513,453.992
08 giu 202213,3013,5013,2513,5013,50125
07 giu 202213,4013,7013,4013,4013,40192
06 giu 202213,4013,4013,4013,4013,401
03 giu 202213,4513,6013,4513,6013,60208
02 giu 202213,3013,6013,3013,6013,6018
01 giu 202213,3013,3013,3013,3013,30107
31 mag 202213,6013,6013,6013,6013,60-
30 mag 202213,3013,6013,3013,6013,6016
27 mag 202213,2513,8513,2513,5513,551.686
26 mag 202213,6013,6013,5513,6013,6075
25 mag 202213,2513,2513,2513,2513,251
24 mag 202213,6013,6013,2513,6013,60255
23 mag 202213,6013,6013,6013,6013,601
20 mag 202213,5513,5513,5513,5513,55-
19 mag 202213,3513,6513,3013,5513,55905
18 mag 202213,3513,5513,3513,5013,5081
17 mag 202214,0014,0013,5013,5013,501.063
16 mag 202213,6514,0013,2513,7513,751.387
13 mag 202213,6514,0013,0513,5513,557.282
12 mag 202212,8514,0512,5513,2513,254.371
11 mag 202212,9012,9012,9012,9012,90-
10 mag 202212,8012,9012,8012,9012,90110
09 mag 202212,6012,9512,5012,9512,95430
09 mag 20220.32 Dividendo
06 mag 202213,0013,1512,6512,8512,532.594
05 mag 202213,2513,2513,0013,0012,68311
04 mag 202213,0013,0513,0013,0012,6855.013
03 mag 202213,0513,0513,0513,0512,73403
02 mag 202213,4013,4013,1013,3513,02242
29 apr 202213,0013,3013,0013,0512,731.207
28 apr 202213,1013,4513,0513,0512,731.419
27 apr 202213,3513,3513,2513,2512,92114
26 apr 202213,3513,6513,1513,3012,976.121
25 apr 202212,8513,6512,8513,1512,821.933
22 apr 202213,4513,4513,4513,4513,12-
21 apr 202213,4513,4513,4513,4513,122
20 apr 202213,4013,4013,4013,4013,07-
19 apr 202213,4013,4013,4013,4013,075
14 apr 202213,8513,8513,2513,5013,161.075
13 apr 202213,9513,9513,3513,6513,31942
12 apr 202213,8013,9513,3013,6013,26112
11 apr 202213,7514,3013,4013,8013,46786
08 apr 202213,6013,9513,5513,6513,31832
07 apr 202213,6013,6012,8013,1012,772.404
06 apr 202214,0014,0013,1013,2012,872.212
05 apr 202213,4513,5013,4513,5013,161.616
04 apr 202213,8514,1013,2013,8013,462.868
01 apr 202213,5013,8013,3013,7013,363.356
31 mar 202213,2513,5013,1513,4513,1285
30 mar 202212,8513,4512,7013,3012,972.669
29 mar 202212,8013,4512,8013,1012,773.247
28 mar 202213,1513,3012,6512,8512,532.036
25 mar 202213,0513,0512,9013,0512,73640
24 mar 202213,4013,4012,1512,8512,537.577
23 mar 202213,6013,6013,2013,3012,97108
22 mar 202213,5013,6013,1513,6013,263.978
21 mar 202213,5013,5012,7013,1012,775.185
18 mar 202213,1013,1013,0013,0012,68451
17 mar 202212,9513,3012,9513,3012,9722
16 mar 202213,1513,4513,0013,1012,771.316
15 mar 202213,0513,1513,0013,0012,681.781
14 mar 202212,9013,2012,9013,0512,7386
11 mar 202212,9013,2012,8513,1012,772.539
10 mar 202212,9513,1512,9513,0012,682.380
09 mar 202213,3013,6512,8513,0012,685.528
08 mar 202212,5513,2512,2513,2512,921.883
07 mar 202212,7513,4012,6512,9012,582.719
04 mar 202212,8513,0012,8512,8512,531.954
03 mar 202213,0513,3513,0013,3513,021.356
02 mar 202213,3013,3013,0013,0012,68122
01 mar 202213,0013,5012,8512,8512,53362
28 feb 202212,8512,8512,8512,8512,531
25 feb 202212,8013,1512,7013,1512,821.900
24 feb 202212,8512,8512,5012,5012,192.324
23 feb 202212,9513,2512,9513,2512,92466
22 feb 202213,0513,4012,8513,0512,734.960
21 feb 202213,0513,2012,9013,0012,68683
18 feb 202212,9513,1012,9513,1012,77653
17 feb 202213,6513,6513,1513,3012,97423
16 feb 202213,4513,7013,4513,5013,16554
15 feb 202213,2013,8013,2013,6513,31284
14 feb 202213,3513,3512,5013,0512,733.160
11 feb 202212,6013,2512,6013,0012,681.315
*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...