Italia markets open in 4 hours 49 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.167,26 -106,79 (-0,28%) EUR/USD
1,0724 +0,0006 (+0,05%) Bitcoin EUR
53.505,12 -2.319,00 (-4,15%) CMC Crypto 200
1.256,35 -82,71 (-6,17%)
BFF Bank S.p.A. (BFF.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:38PM CEST
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 12,05 | 12,12 | 11,94 | 12,05 | 12,05 | 380.590 |
| 29 apr 2024 | 12,30 | 12,30 | 11,95 | 12,06 | 12,06 | 202.757 |
| 26 apr 2024 | 11,63 | 12,11 | 11,63 | 12,11 | 12,11 | 439.270 |
| 25 apr 2024 | 11,62 | 11,70 | 11,52 | 11,62 | 11,62 | 216.131 |
| 24 apr 2024 | 11,91 | 11,96 | 11,55 | 11,64 | 11,64 | 390.266 |
| 23 apr 2024 | 11,85 | 11,97 | 11,81 | 11,87 | 11,87 | 513.923 |
| 22 apr 2024 | 11,83 | 11,88 | 11,70 | 11,76 | 11,76 | 545.458 |
| 22 apr 2024 | 0.541 Dividendo | |||||
| 19 apr 2024 | 12,22 | 12,40 | 12,11 | 12,30 | 11,76 | 319.981 |
| 18 apr 2024 | 12,26 | 12,36 | 12,08 | 12,31 | 11,77 | 553.098 |
| 17 apr 2024 | 12,17 | 12,35 | 12,07 | 12,18 | 11,64 | 305.590 |
| 16 apr 2024 | 12,16 | 12,22 | 11,96 | 12,13 | 11,60 | 531.779 |
| 15 apr 2024 | 12,33 | 12,49 | 12,24 | 12,24 | 11,70 | 217.629 |
| 12 apr 2024 | 12,60 | 12,60 | 12,21 | 12,21 | 11,67 | 564.299 |
| 11 apr 2024 | 12,59 | 12,61 | 12,43 | 12,47 | 11,92 | 308.220 |
| 10 apr 2024 | 12,60 | 12,66 | 12,47 | 12,55 | 12,00 | 268.783 |
| 09 apr 2024 | 12,75 | 12,96 | 12,48 | 12,48 | 11,93 | 667.412 |
| 08 apr 2024 | 12,61 | 12,95 | 12,61 | 12,86 | 12,29 | 457.386 |
| 05 apr 2024 | 12,46 | 12,73 | 12,42 | 12,73 | 12,17 | 400.756 |
| 04 apr 2024 | 12,38 | 12,60 | 12,38 | 12,60 | 12,05 | 282.407 |
| 03 apr 2024 | 12,28 | 12,43 | 12,27 | 12,40 | 11,85 | 187.930 |
| 02 apr 2024 | 12,33 | 12,46 | 12,27 | 12,32 | 11,78 | 300.967 |
| 28 mar 2024 | 12,29 | 12,43 | 12,27 | 12,40 | 11,85 | 208.439 |
| 27 mar 2024 | 12,39 | 12,43 | 12,29 | 12,29 | 11,75 | 142.806 |
| 26 mar 2024 | 12,27 | 12,53 | 12,25 | 12,44 | 11,89 | 317.904 |
| 25 mar 2024 | 12,35 | 12,49 | 12,27 | 12,35 | 11,81 | 371.004 |
| 22 mar 2024 | 12,09 | 12,35 | 12,09 | 12,35 | 11,81 | 321.679 |
| 21 mar 2024 | 12,15 | 12,21 | 12,04 | 12,15 | 11,62 | 373.467 |
| 20 mar 2024 | 11,93 | 12,03 | 11,82 | 12,00 | 11,47 | 249.416 |
| 19 mar 2024 | 11,66 | 11,96 | 11,62 | 11,89 | 11,37 | 335.050 |
| 18 mar 2024 | 11,59 | 11,74 | 11,53 | 11,62 | 11,11 | 263.397 |
| 15 mar 2024 | 11,48 | 11,57 | 11,48 | 11,53 | 11,02 | 216.980 |
| 14 mar 2024 | 11,58 | 11,69 | 11,46 | 11,48 | 10,98 | 226.293 |
| 13 mar 2024 | 11,40 | 11,66 | 11,38 | 11,54 | 11,03 | 480.965 |
| 12 mar 2024 | 11,17 | 11,41 | 11,14 | 11,36 | 10,86 | 502.227 |
| 11 mar 2024 | 11,21 | 11,24 | 11,07 | 11,22 | 10,73 | 286.661 |
| 08 mar 2024 | 11,33 | 11,38 | 11,21 | 11,21 | 10,72 | 194.738 |
| 07 mar 2024 | 11,31 | 11,45 | 11,25 | 11,33 | 10,83 | 441.969 |
| 06 mar 2024 | 10,89 | 11,45 | 10,83 | 11,33 | 10,83 | 973.119 |
| 05 mar 2024 | 10,83 | 10,86 | 10,67 | 10,72 | 10,25 | 391.418 |
| 04 mar 2024 | 10,90 | 10,90 | 10,76 | 10,80 | 10,32 | 365.624 |
| 01 mar 2024 | 10,86 | 10,96 | 10,82 | 10,88 | 10,40 | 185.005 |
| 29 feb 2024 | 10,84 | 10,92 | 10,79 | 10,79 | 10,32 | 592.219 |
| 28 feb 2024 | 10,99 | 10,99 | 10,79 | 10,84 | 10,36 | 376.674 |
| 27 feb 2024 | 10,95 | 10,97 | 10,87 | 10,96 | 10,48 | 217.950 |
| 26 feb 2024 | 10,96 | 10,96 | 10,83 | 10,95 | 10,47 | 332.969 |
| 23 feb 2024 | 10,85 | 10,94 | 10,84 | 10,91 | 10,43 | 194.348 |
| 22 feb 2024 | 10,92 | 11,01 | 10,79 | 10,88 | 10,40 | 186.386 |
| 21 feb 2024 | 10,74 | 10,88 | 10,70 | 10,85 | 10,37 | 248.559 |
| 20 feb 2024 | 10,70 | 10,78 | 10,60 | 10,68 | 10,21 | 245.350 |
| 19 feb 2024 | 10,75 | 10,78 | 10,64 | 10,65 | 10,18 | 163.226 |
| 16 feb 2024 | 10,61 | 10,78 | 10,61 | 10,71 | 10,24 | 213.187 |
| 15 feb 2024 | 10,67 | 10,76 | 10,62 | 10,63 | 10,16 | 324.853 |
| 14 feb 2024 | 10,78 | 10,78 | 10,59 | 10,68 | 10,21 | 318.660 |
| 13 feb 2024 | 10,78 | 10,92 | 10,71 | 10,78 | 10,31 | 369.303 |
| 12 feb 2024 | 10,85 | 10,90 | 10,70 | 10,82 | 10,34 | 350.900 |
| 09 feb 2024 | 10,60 | 10,94 | 10,54 | 10,81 | 10,33 | 1.011.244 |
| 08 feb 2024 | 10,28 | 10,61 | 10,21 | 10,57 | 10,11 | 854.288 |
| 07 feb 2024 | 10,30 | 10,34 | 10,21 | 10,28 | 9,83 | 389.804 |
| 06 feb 2024 | 10,40 | 10,41 | 10,13 | 10,30 | 9,85 | 525.758 |
| 05 feb 2024 | 10,25 | 10,37 | 10,09 | 10,37 | 9,91 | 455.776 |
| 02 feb 2024 | 10,24 | 10,27 | 10,11 | 10,27 | 9,82 | 318.923 |
| 01 feb 2024 | 10,10 | 10,24 | 9,96 | 10,15 | 9,70 | 514.137 |
| 31 gen 2024 | 10,00 | 10,19 | 9,99 | 10,02 | 9,58 | 611.047 |
| 30 gen 2024 | 9,95 | 10,01 | 9,86 | 9,95 | 9,51 | 633.268 |
| 29 gen 2024 | 10,10 | 10,11 | 9,88 | 9,91 | 9,48 | 591.002 |
| 26 gen 2024 | 10,10 | 10,14 | 10,04 | 10,07 | 9,63 | 152.772 |
| 25 gen 2024 | 10,05 | 10,16 | 10,00 | 10,05 | 9,61 | 194.459 |
| 24 gen 2024 | 10,20 | 10,20 | 10,00 | 10,03 | 9,59 | 432.205 |
| 23 gen 2024 | 10,12 | 10,20 | 10,10 | 10,18 | 9,73 | 141.440 |
| 22 gen 2024 | 10,25 | 10,28 | 10,12 | 10,12 | 9,67 | 190.091 |
| 19 gen 2024 | 10,10 | 10,24 | 10,10 | 10,17 | 9,72 | 113.090 |
| 18 gen 2024 | 10,23 | 10,32 | 10,06 | 10,08 | 9,64 | 404.521 |
| 17 gen 2024 | 10,17 | 10,33 | 10,12 | 10,33 | 9,88 | 236.167 |
| 16 gen 2024 | 10,15 | 10,29 | 10,03 | 10,29 | 9,84 | 383.226 |
| 15 gen 2024 | 10,17 | 10,26 | 10,15 | 10,15 | 9,70 | 109.969 |
| 12 gen 2024 | 10,16 | 10,27 | 10,14 | 10,26 | 9,81 | 174.211 |
| 11 gen 2024 | 10,25 | 10,25 | 10,00 | 10,14 | 9,69 | 166.812 |
| 10 gen 2024 | 10,16 | 10,22 | 10,07 | 10,14 | 9,69 | 219.049 |
| 09 gen 2024 | 10,29 | 10,32 | 10,12 | 10,23 | 9,78 | 256.757 |
| 08 gen 2024 | 10,03 | 10,27 | 9,99 | 10,24 | 9,79 | 335.961 |
| 05 gen 2024 | 10,05 | 10,13 | 9,95 | 10,13 | 9,68 | 298.576 |
| 04 gen 2024 | 10,08 | 10,16 | 10,05 | 10,07 | 9,63 | 232.810 |
| 03 gen 2024 | 10,24 | 10,24 | 10,06 | 10,07 | 9,63 | 256.556 |
| 02 gen 2024 | 10,41 | 10,44 | 10,16 | 10,16 | 9,71 | 197.492 |
| 29 dic 2023 | 10,47 | 10,47 | 10,30 | 10,32 | 9,87 | 217.975 |
| 28 dic 2023 | 10,49 | 10,49 | 10,33 | 10,40 | 9,94 | 127.789 |
| 27 dic 2023 | 10,30 | 10,52 | 10,29 | 10,44 | 9,98 | 299.941 |
| 22 dic 2023 | 10,20 | 10,34 | 10,20 | 10,30 | 9,85 | 142.050 |
| 21 dic 2023 | 10,24 | 10,34 | 10,19 | 10,29 | 9,84 | 208.912 |
| 20 dic 2023 | 10,30 | 10,34 | 10,21 | 10,32 | 9,87 | 166.603 |
| 19 dic 2023 | 10,12 | 10,35 | 10,10 | 10,25 | 9,80 | 411.332 |
| 18 dic 2023 | 10,25 | 10,25 | 9,90 | 10,07 | 9,63 | 430.136 |
| 15 dic 2023 | 10,13 | 10,25 | 9,97 | 10,04 | 9,60 | 851.202 |
| 14 dic 2023 | 10,52 | 10,67 | 10,10 | 10,12 | 9,67 | 586.887 |
| 13 dic 2023 | 10,52 | 10,54 | 10,45 | 10,47 | 10,01 | 230.766 |
| 12 dic 2023 | 10,59 | 10,64 | 10,46 | 10,46 | 10,00 | 246.427 |
| 11 dic 2023 | 10,58 | 10,69 | 10,55 | 10,59 | 10,12 | 184.636 |
| 08 dic 2023 | 10,46 | 10,65 | 10,46 | 10,62 | 10,15 | 208.098 |
| 07 dic 2023 | 10,60 | 10,60 | 10,49 | 10,49 | 10,03 | 170.853 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.