Italia markets closed

BFC Media S.p.A. (BFC.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
4,40000,0000 (0,00%)
Alla chiusura: 05:23PM CEST
Periodo di tempo:
13 ago 2021 - 13 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 ago 20224,40004,40004,40004,40004,4000-
11 ago 20224,40004,40004,40004,40004,4000-
10 ago 20224,40004,40004,40004,40004,4000-
09 ago 20224,38004,40004,38004,40004,40001.500
08 ago 20224,30004,30004,30004,30004,3000-
05 ago 20224,30004,30004,30004,30004,3000-
04 ago 20224,30004,30004,30004,30004,30001.500
03 ago 20224,18004,20004,18004,20004,20002.250
02 ago 20224,28004,28004,28004,28004,2800-
01 ago 20224,28004,28004,28004,28004,2800-
29 lug 20224,28004,28004,28004,28004,2800-
28 lug 20224,28004,28004,28004,28004,2800-
27 lug 20224,28004,28004,28004,28004,2800-
26 lug 20224,28004,28004,28004,28004,2800-
25 lug 20224,28004,28004,28004,28004,2800-
22 lug 20224,28004,28004,28004,28004,2800-
21 lug 20224,28004,28004,28004,28004,2800-
20 lug 20224,28004,28004,28004,28004,2800-
19 lug 20224,28004,28004,28004,28004,2800-
18 lug 20224,28004,28004,28004,28004,2800-
15 lug 20224,28004,28004,28004,28004,2800-
14 lug 20224,28004,28004,28004,28004,2800-
13 lug 20224,28004,28004,28004,28004,2800-
12 lug 20224,28004,28004,28004,28004,2800-
11 lug 20224,28004,28004,28004,28004,2800-
08 lug 20224,28004,28004,28004,28004,2800-
07 lug 20224,28004,28004,28004,28004,2800-
06 lug 20224,30004,30004,28004,28004,28002.250
05 lug 20224,00004,00004,00004,00004,0000-
04 lug 20223,82004,00003,82004,00004,00003.000
01 lug 20224,00004,00004,00004,00004,0000-
30 giu 20224,00004,00004,00004,00004,0000-
29 giu 20224,00004,00004,00004,00004,0000750
28 giu 20223,86003,86003,86003,86003,8600750
27 giu 20223,74003,74003,74003,74003,7400-
24 giu 20223,74003,74003,74003,74003,7400-
23 giu 20223,74003,74003,74003,74003,7400-
22 giu 20223,74003,74003,74003,74003,7400-
21 giu 20223,74003,74003,74003,74003,7400-
20 giu 20223,74003,74003,74003,74003,7400-
17 giu 20223,74003,74003,74003,74003,7400-
16 giu 20223,74003,74003,74003,74003,7400-
15 giu 20223,74003,74003,74003,74003,7400-
14 giu 20223,74003,74003,74003,74003,7400-
13 giu 20223,74003,74003,74003,74003,7400-
10 giu 20223,74003,74003,74003,74003,7400-
09 giu 20223,74003,74003,74003,74003,7400750
08 giu 20223,74003,74003,74003,74003,7400-
07 giu 20223,74003,74003,74003,74003,7400750
06 giu 20223,74003,74003,74003,74003,7400-
03 giu 20223,74003,74003,74003,74003,7400-
02 giu 20223,74003,74003,74003,74003,7400-
01 giu 20223,74003,74003,74003,74003,7400-
31 mag 20223,74003,74003,74003,74003,7400-
30 mag 20223,74003,74003,74003,74003,74001.500
27 mag 20223,76003,76003,76003,76003,76002.250
26 mag 20223,74003,74003,74003,74003,7400-
25 mag 20223,74003,74003,74003,74003,7400-
24 mag 20223,74003,74003,74003,74003,7400-
23 mag 20223,74003,74003,74003,74003,7400750
20 mag 20223,74003,74003,74003,74003,7400-
19 mag 20223,74003,74003,74003,74003,7400-
18 mag 20223,74003,74003,74003,74003,74005.250
17 mag 20223,72003,72003,72003,72003,72003.000
16 mag 20223,72003,72003,72003,72003,72003.000
13 mag 20223,74003,74003,74003,74003,7400-
12 mag 20223,74003,74003,74003,74003,7400-
11 mag 20223,74003,74003,74003,74003,74002.250
10 mag 20223,74003,74003,74003,74003,7400-
09 mag 20223,74003,74003,74003,74003,74009.000
06 mag 20223,74003,74003,74003,74003,7400-
05 mag 20223,74003,74003,74003,74003,740044.250
04 mag 20223,74003,74003,74003,74003,740021.750
03 mag 20223,74003,74003,72003,72003,72008.250
02 mag 20223,74003,74003,74003,74003,7400750
29 apr 20223,74003,74003,74003,74003,7400750
28 apr 20223,74003,74003,74003,74003,74005.250
27 apr 20223,72003,74003,72003,74003,74008.250
26 apr 20223,74003,74003,74003,74003,740010.500
25 apr 20223,74003,74003,74003,74003,74005.250
22 apr 20223,72003,74003,72003,74003,740010.500
21 apr 20223,72003,74003,72003,74003,74008.250
20 apr 20223,70003,70003,70003,70003,70003.000
19 apr 20223,70003,70003,70003,70003,7000-
14 apr 20223,70003,70003,70003,70003,7000-
13 apr 20223,70003,70003,70003,70003,7000750
12 apr 20223,72003,72003,72003,72003,72001.500
11 apr 20223,70003,70003,70003,70003,7000-
08 apr 20223,70003,70003,70003,70003,70008.250
07 apr 20223,70003,72003,70003,72003,720016.500
06 apr 20223,70003,72003,70003,72003,72003.750
05 apr 20223,70003,70003,70003,70003,7000-
04 apr 20223,74003,74003,70003,70003,70004.500
01 apr 20223,74003,74003,74003,74003,74001.500
31 mar 20223,72003,72003,72003,72003,7200750
30 mar 20223,70003,72003,70003,72003,7200124.500
29 mar 20223,70003,70003,70003,70003,700024.750
28 mar 20223,68003,70003,68003,70003,700012.750
25 mar 20223,68003,68003,68003,68003,6800-
24 mar 20223,66003,68003,66003,68003,680018.000
*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...