Italia markets close in 3 hours 59 minutes

BFF Bank S.p.A. (BFF.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
10,33-0,07 (-0,67%)
In data: 01:15PM CEST. Mercato aperto.
Periodo di tempo:
25 lug 2023 - 25 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 lug 202410,2710,3310,1610,3310,33145.613
24 lug 202410,2510,4210,1810,4010,40357.689
23 lug 202410,4110,4410,2810,2810,28212.893
22 lug 202410,5010,5010,3510,3510,35613.877
19 lug 202410,6410,7710,5210,5210,52339.493
18 lug 202410,4810,8210,4810,7210,72549.903
17 lug 202410,4910,5610,3810,4510,45363.372
16 lug 202410,4010,5010,2710,5010,50333.584
15 lug 202410,3010,4610,1910,4010,40639.663
12 lug 20249,9310,569,9110,3010,302.794.433
11 lug 20249,389,449,249,259,25298.289
10 lug 20249,479,709,409,409,40340.044
09 lug 20249,519,679,489,539,53396.396
08 lug 20249,439,719,439,549,54623.970
05 lug 20249,239,479,229,479,47562.713
04 lug 20249,099,319,099,319,31270.380
03 lug 20249,069,239,029,099,09534.183
02 lug 20249,019,108,949,029,02368.154
01 lug 20248,969,098,919,099,09543.762
28 giu 20248,888,918,778,878,87317.648
27 giu 20248,868,888,758,818,81315.919
26 giu 20248,938,998,838,878,87341.398
25 giu 20249,069,118,958,978,97251.203
24 giu 20248,979,158,959,119,11510.918
21 giu 20249,059,078,918,918,91303.596
20 giu 20248,909,138,909,049,04573.065
19 giu 20248,998,998,858,928,92248.896
18 giu 20248,868,998,808,998,99335.868
17 giu 20248,888,928,558,808,80796.118
14 giu 20248,948,968,778,878,87619.291
13 giu 20249,119,118,958,958,95402.797
12 giu 20248,959,108,939,099,09372.976
11 giu 20249,049,108,958,958,95311.293
10 giu 20249,119,149,059,069,06265.562
07 giu 20249,199,199,109,119,11317.671
06 giu 20249,099,198,989,169,16464.907
05 giu 20248,989,098,939,069,06333.470
04 giu 20249,279,288,958,998,99799.510
03 giu 20249,189,279,159,279,27551.933
31 mag 20248,859,168,859,169,16958.048
30 mag 20248,818,928,738,888,88647.352
29 mag 20248,958,988,788,818,81888.971
28 mag 20249,139,188,908,978,97869.492
27 mag 20249,279,289,079,079,07423.332
24 mag 20248,989,318,939,229,22772.420
23 mag 20249,159,198,939,029,021.057.773
22 mag 20249,279,569,139,139,131.201.643
21 mag 20249,389,389,069,109,101.172.323
20 mag 20249,619,739,249,349,342.103.529
17 mag 20249,119,499,019,499,491.941.608
16 mag 20249,009,118,929,119,111.632.012
15 mag 20249,109,328,858,858,852.382.182
14 mag 20249,209,258,769,009,003.798.293
13 mag 20248,359,208,359,209,205.820.182
10 mag 20247,808,236,988,088,0812.543.244
09 mag 202412,1612,2510,9610,9610,96383.253
08 mag 202412,2112,2612,1012,2212,22304.555
07 mag 202412,2612,2712,1312,2712,27263.242
06 mag 202412,0812,2311,9412,2212,22322.347
03 mag 202412,0412,0811,8411,9011,90271.350
02 mag 202412,1012,1811,9711,9711,97254.123
30 apr 202412,0512,1211,9412,0512,05380.590
29 apr 202412,3012,3011,9512,0612,06202.757
26 apr 202411,6312,1111,6312,1112,11439.270
25 apr 202411,6211,7011,5211,6211,62216.131
24 apr 202411,9111,9611,5511,6411,64390.266
23 apr 202411,8511,9711,8111,8711,87513.923
22 apr 202411,8311,8811,7011,7611,76545.458
22 apr 20240.541 Dividendo
19 apr 202412,2212,4012,1112,3011,76319.981
18 apr 202412,2612,3612,0812,3111,77553.098
17 apr 202412,1712,3512,0712,1811,64305.590
16 apr 202412,1612,2211,9612,1311,60531.779
15 apr 202412,3312,4912,2412,2411,70217.629
12 apr 202412,6012,6012,2112,2111,67564.299
11 apr 202412,5912,6112,4312,4711,92308.220
10 apr 202412,6012,6612,4712,5512,00268.783
09 apr 202412,7512,9612,4812,4811,93667.412
08 apr 202412,6112,9512,6112,8612,29457.386
05 apr 202412,4612,7312,4212,7312,17400.756
04 apr 202412,3812,6012,3812,6012,05282.407
03 apr 202412,2812,4312,2712,4011,85187.930
02 apr 202412,3312,4612,2712,3211,78300.967
28 mar 202412,2912,4312,2712,4011,85208.439
27 mar 202412,3912,4312,2912,2911,75142.806
26 mar 202412,2712,5312,2512,4411,89317.904
25 mar 202412,3512,4912,2712,3511,81371.004
22 mar 202412,0912,3512,0912,3511,81321.679
21 mar 202412,1512,2112,0412,1511,62373.467
20 mar 202411,9312,0311,8212,0011,47249.416
19 mar 202411,6611,9611,6211,8911,37335.050
18 mar 202411,5911,7411,5311,6211,11263.397
15 mar 202411,4811,5711,4811,5311,02216.980
14 mar 202411,5811,6911,4611,4810,98226.293
13 mar 202411,4011,6611,3811,5411,03480.965
12 mar 202411,1711,4111,1411,3610,86502.227
11 mar 202411,2111,2411,0711,2210,73286.661
08 mar 202411,3311,3811,2111,2110,72194.738
07 mar 202411,3111,4511,2511,3310,83441.969
06 mar 202410,8911,4510,8311,3310,83973.119
*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...