Italia markets close in 2 hours 8 minutes

Bellini Nautica S.p.A. (BELL.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,4600+0,0100 (+0,41%)
Al 12:04PM CEST. Mercato aperto.
Periodo di tempo:
06 ott 2021 - 06 ott 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 ott 20222,46002,46002,46002,46002,4600500
05 ott 20222,50002,50002,45002,45002,45003.500
04 ott 20222,50002,52002,45002,47002,47007.000
03 ott 20222,50002,66002,50002,63002,630014.500
30 set 20222,48002,48002,48002,48002,48001.000
29 set 20222,48002,48002,48002,48002,4800500
28 set 20222,50002,50002,50002,50002,5000-
27 set 20222,48002,50002,48002,50002,50001.000
26 set 20222,43002,43002,43002,43002,4300500
23 set 20222,40002,43002,40002,43002,43005.000
22 set 20222,40002,40002,32002,36002,36006.000
21 set 20222,45002,45002,38002,38002,38002.000
20 set 20222,40002,40002,40002,40002,4000-
19 set 20222,49002,52002,40002,40002,40005.000
16 set 20222,50002,50002,50002,50002,5000-
15 set 20222,50002,50002,50002,50002,5000-
14 set 20222,52002,52002,50002,50002,50001.500
13 set 20222,59002,59002,59002,59002,5900-
12 set 20222,59002,59002,59002,59002,5900-
09 set 20222,59002,59002,59002,59002,5900-
08 set 20222,60002,60002,59002,59002,59002.000
07 set 20222,71002,71002,71002,71002,7100-
06 set 20222,59002,72002,59002,71002,71002.500
05 set 20222,70002,70002,70002,70002,7000-
02 set 20222,70002,70002,70002,70002,7000-
01 set 20222,70002,70002,70002,70002,7000-
31 ago 20222,70002,70002,70002,70002,7000500
30 ago 20222,66002,69002,66002,69002,69001.000
29 ago 20222,64002,64002,64002,64002,6400-
26 ago 20222,64002,64002,64002,64002,6400-
25 ago 20222,64002,64002,64002,64002,6400-
24 ago 20222,64002,64002,64002,64002,6400-
23 ago 20222,56002,65002,56002,64002,64001.500
22 ago 20222,59002,64002,58002,64002,64002.500
19 ago 20222,58002,69002,58002,67002,67004.500
18 ago 20222,57002,62002,52002,53002,53004.500
17 ago 20222,59002,67002,59002,67002,67003.000
16 ago 20222,53002,55002,50002,55002,55005.500
12 ago 20222,60002,60002,60002,60002,6000-
11 ago 20222,60002,60002,60002,60002,6000-
10 ago 20222,49002,60002,49002,60002,60002.000
09 ago 20222,52002,63002,52002,54002,54004.500
08 ago 20222,61002,61002,61002,61002,6100-
05 ago 20222,61002,61002,61002,61002,6100-
04 ago 20222,61002,61002,61002,61002,6100-
03 ago 20222,61002,61002,58002,61002,61002.000
02 ago 20222,67002,67002,67002,67002,6700-
01 ago 20222,65002,67002,65002,67002,67001.500
29 lug 20222,71502,72002,70002,70002,70002.000
28 lug 20222,71002,71002,70002,70002,70001.000
27 lug 20222,67002,70002,58002,70002,70005.500
26 lug 20222,64002,64002,64002,64002,6400500
25 lug 20222,60002,60002,60002,60002,6000500
22 lug 20222,54002,54002,54002,54002,5400500
21 lug 20222,58002,58002,58002,58002,5800-
20 lug 20222,58002,58002,58002,58002,5800-
19 lug 20222,58002,58002,58002,58002,5800500
18 lug 20222,61002,61002,61002,61002,61001.000
15 lug 20222,69502,69502,69502,69502,6950-
14 lug 20222,65002,69502,65002,69502,69501.000
13 lug 20222,71002,71502,62502,62502,62502.500
12 lug 20222,66002,68502,66002,68502,68501.000
11 lug 20222,59002,65002,59002,65002,65001.000
08 lug 20222,66002,66002,60502,62002,62003.500
07 lug 20222,72502,72502,65502,71002,71007.000
06 lug 20222,59002,72002,53002,71002,710015.000
05 lug 20222,66002,68502,60002,68502,68503.000
04 lug 20222,71502,71502,71502,71502,7150500
01 lug 20222,64002,70502,64002,70502,70503.500
30 giu 20222,64002,64002,64002,64002,6400500
29 giu 20222,71502,71502,71502,71502,7150-
28 giu 20222,71002,71502,71002,71502,71505.500
27 giu 20222,71002,71002,67002,67002,67001.500
24 giu 20222,65002,65002,58502,64002,64007.000
23 giu 20222,64502,72002,60002,60002,600012.500
22 giu 20222,63502,63502,63502,63502,6350500
21 giu 20222,65002,65002,60002,61002,61005.500
20 giu 20222,63002,78002,63002,65002,6500133.500
17 giu 20222,44902,62002,44902,62002,62009.500
16 giu 20222,66002,66002,39802,39802,3980108.500
15 giu 20222,73002,76002,58002,60952,6095189.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.