Italia markets open in 7 hours 23 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,2700-0,0200 (-0,87%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
29 mar 2022 - 29 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 20232,30002,30002,24002,27002,270035.500
27 mar 20232,33002,33002,28002,29002,29007.500
24 mar 20232,36002,42002,29002,35002,350017.500
23 mar 20232,47002,54002,30002,31002,310024.500
22 mar 20232,47002,47002,47002,47002,4700500
21 mar 20232,46002,46002,46002,46002,4600500
20 mar 20232,50002,50002,50002,50002,5000-
17 mar 20232,50002,50002,50002,50002,5000-
16 mar 20232,45002,50002,40002,50002,50002.000
15 mar 20232,55002,55002,43002,43002,43002.500
14 mar 20232,53002,55002,53002,55002,55001.500
13 mar 20232,50002,55002,50002,50002,50004.000
10 mar 20232,51002,55002,44002,50002,50004.000
09 mar 20232,50002,57002,48002,55002,55006.500
08 mar 20232,36002,47002,36002,46002,460015.500
07 mar 20232,36002,36002,36002,36002,3600500
06 mar 20232,30002,35002,30002,35002,35001.000
03 mar 20232,35002,35002,35002,35002,35001.000
02 mar 20232,28002,36002,28002,36002,36002.000
01 mar 20232,27002,36002,27002,36002,360010.500
28 feb 20232,24002,33002,24002,32002,32004.000
27 feb 20232,20002,24002,20002,24002,24001.000
24 feb 20232,15002,22002,13002,20002,20005.500
23 feb 20232,11002,14002,11002,14002,14002.000
22 feb 20232,18002,18002,18002,18002,1800-
21 feb 20232,18002,18002,18002,18002,1800-
20 feb 20232,18002,18002,18002,18002,1800-
17 feb 20232,18002,18002,18002,18002,1800500
16 feb 20232,22002,32002,15002,15002,150013.000
15 feb 20232,27002,27002,13002,15002,150010.000
14 feb 20232,22002,24002,22002,24002,24001.500
13 feb 20232,14002,25002,14002,14002,14008.000
10 feb 20232,14002,14002,14002,14002,1400-
09 feb 20232,13002,14002,13002,14002,14001.500
08 feb 20232,12002,12002,02002,12002,12006.500
07 feb 20232,04002,06002,04002,06002,06004.000
06 feb 20232,01002,01002,01002,01002,01001.500
03 feb 20232,03002,03002,00002,02002,02007.000
02 feb 20232,06002,06002,06002,06002,0600500
01 feb 20232,08002,20002,02002,02002,020020.500
31 gen 20232,13002,13002,08002,08002,08002.500
30 gen 20232,13002,13002,13002,13002,13001.500
27 gen 20232,19002,20002,18002,18002,18005.000
26 gen 20232,20002,20002,20002,20002,20001.000
25 gen 20232,15002,15002,15002,15002,15002.000
24 gen 20232,11002,15002,11002,15002,15001.500
23 gen 20232,11002,17002,11002,17002,17001.500
20 gen 20232,12002,19002,12002,19002,19003.000
19 gen 20232,22002,30002,10002,11002,110031.500
18 gen 20232,21002,21002,20002,20002,20001.000
17 gen 20232,15002,18002,15002,18002,18002.000
16 gen 20232,15002,15002,15002,15002,1500500
13 gen 20232,15002,15002,10002,10002,10002.000
12 gen 20232,10002,10002,10002,10002,10001.000
11 gen 20232,10002,10002,10002,10002,1000-
10 gen 20232,14002,14002,10002,10002,10002.500
09 gen 20232,13002,20002,13002,20002,20003.000
06 gen 20232,10002,10002,10002,10002,1000-
05 gen 20232,09002,13002,09002,10002,10001.500
04 gen 20232,02002,05002,02002,05002,05006.500
03 gen 20232,02002,02002,02002,02002,0200500
02 gen 20232,00002,00002,00002,00002,0000-
30 dic 20222,00002,00002,00002,00002,0000-
29 dic 20222,02002,06001,97502,00002,00005.500
28 dic 20222,06002,06001,99502,03002,030015.500
27 dic 20222,09002,10002,09002,10002,10001.500
23 dic 20222,05002,10002,05002,10002,10002.000
22 dic 20221,97502,04001,97502,04002,04004.000
21 dic 20222,11002,20001,98001,98001,980016.500
20 dic 20222,03002,10002,03002,10002,10003.500
19 dic 20222,10002,12001,97502,00002,000011.500
16 dic 20222,22002,24002,09002,10002,100011.000
15 dic 20222,30002,30002,16002,17002,170018.500
14 dic 20222,40002,40002,34002,34002,34009.500
13 dic 20222,48002,48002,48002,48002,4800-
12 dic 20222,47002,48002,47002,48002,48002.000
09 dic 20222,47002,47002,47002,47002,4700-
08 dic 20222,47002,47002,47002,47002,4700-
07 dic 20222,40002,47002,40002,47002,47001.500
06 dic 20222,35002,39002,26002,39002,39004.000
05 dic 20222,27002,37002,27002,30002,30003.000
02 dic 20222,19002,21002,19002,21002,21002.000
01 dic 20222,24002,25002,20002,25002,25004.000
30 nov 20222,30002,30002,30002,30002,3000-
29 nov 20222,30002,30002,30002,30002,30001.000
28 nov 20222,30002,31002,30002,30002,30002.500
25 nov 20222,45002,45002,45002,45002,4500-
24 nov 20222,38002,45002,38002,45002,45002.000
23 nov 20222,38002,38002,38002,38002,38001.000
22 nov 20222,35002,35002,30002,30002,30005.000
21 nov 20222,43002,43002,30002,30002,30005.000
18 nov 20222,38002,45002,30002,45002,45004.500
17 nov 20222,45002,45002,45002,45002,4500-
16 nov 20222,45002,45002,45002,45002,4500-
15 nov 20222,45002,45002,45002,45002,4500-
14 nov 20222,45002,45002,45002,45002,4500500
11 nov 20222,50002,50002,40002,44002,44004.000
10 nov 20222,42002,42002,42002,42002,42002.000
09 nov 20222,42002,42002,42002,42002,4200500
08 nov 20222,42002,42002,42002,42002,4200-
*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...