Italia markets closed

B.F. S.p.A. (BFG.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
3,6100+0,0200 (+0,56%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 20243,58003,66003,58003,61003,610012.656
13 giu 20243,65003,65003,59003,59003,590017.735
12 giu 20243,68003,68003,63003,63003,630016.315
11 giu 20243,64003,68003,60003,68003,680042.148
10 giu 20243,68003,68003,63003,67003,670034.910
07 giu 20243,60003,68003,59003,68003,680024.279
06 giu 20243,63003,63003,59003,63003,630018.884
05 giu 20243,66003,67003,60003,60003,600029.312
04 giu 20243,65003,69003,62003,69003,690045.595
03 giu 20243,64003,69003,63003,68003,680038.629
03 giu 20240.044 Dividendo
31 mag 20243,66003,69003,63003,69003,646028.900
30 mag 20243,65003,69003,65003,66003,61645.530
29 mag 20243,66003,70003,66003,70003,655928.235
28 mag 20243,75003,79003,64003,67003,626250.162
27 mag 20243,78003,80003,74003,76003,715259.021
24 mag 20243,85003,85003,79003,80003,754783.866
23 mag 20243,83003,85003,80003,85003,804184.169
22 mag 20243,79003,83003,78003,83003,784318.585
21 mag 20243,79003,80003,76003,78003,734920.044
20 mag 20243,80003,83003,79003,82003,774424.883
17 mag 20243,78003,82003,77003,81003,764653.435
16 mag 20243,79003,82003,75003,80003,754761.901
15 mag 20243,80003,81003,71003,80003,754786.187
14 mag 20243,77003,80003,75003,80003,754723.972
13 mag 20243,79003,80003,76003,80003,754732.895
10 mag 20243,78003,79003,75003,79003,744818.328
09 mag 20243,75003,79003,74003,79003,74484.431
08 mag 20243,75003,78003,72003,77003,725061.245
07 mag 20243,72003,75003,70003,75003,705342.320
06 mag 20243,70003,75003,70003,75003,705373.879
03 mag 20243,69003,70003,65003,70003,655923.987
02 mag 20243,67003,67003,62003,67003,626217.090
30 apr 20243,66003,67003,63003,67003,626217.555
29 apr 20243,65003,67003,62003,67003,62626.783
26 apr 20243,67003,67003,61003,65003,606518.385
25 apr 20243,63003,67003,59003,67003,62625.455
24 apr 20243,63003,63003,57003,63003,58674.558
23 apr 20243,62003,62003,59003,59003,54721.855
22 apr 20243,65003,65003,56003,62003,576823.089
19 apr 20243,57003,61003,55003,61003,56703.742
18 apr 20243,62003,62003,56003,56003,51755.127
17 apr 20243,62003,62003,58003,62003,576824.178
16 apr 20243,59003,67003,58003,58003,537324.266
15 apr 20243,58003,60003,56003,56003,51753.333
12 apr 20243,56003,61003,56003,61003,56705.749
11 apr 20243,60003,62003,54003,55003,507726.057
10 apr 20243,59003,65003,57003,65003,606517.680
09 apr 20243,65003,65003,55003,55003,50778.275
08 apr 20243,65003,65003,59003,60003,55711.923
05 apr 20243,64003,64003,61003,61003,5670587
04 apr 20243,62003,66003,62003,62003,57682.125
03 apr 20243,63003,66003,60003,66003,61649.346
02 apr 20243,61003,63003,58003,61003,56708.626
28 mar 20243,62003,68003,61003,61003,567016.039
27 mar 20243,65003,65003,61003,61003,5670321
26 mar 20243,61003,65003,61003,64003,59663.789
25 mar 20243,62003,62003,57003,61003,567028.220
22 mar 20243,66003,66003,60003,60003,55714.494
21 mar 20243,65003,67003,62003,67003,62629.834
20 mar 20243,63003,63003,60003,63003,58671.185
19 mar 20243,61003,61003,60003,61003,567028.080
18 mar 20243,60003,63003,60003,60003,557111.539
15 mar 20243,62003,63003,61003,61003,56707.951
14 mar 20243,65003,67003,62003,62003,57685.678
13 mar 20243,70003,72003,65003,65003,606519.856
12 mar 20243,63003,73003,61003,73003,685545.272
11 mar 20243,65003,67003,61003,63003,586739.876
08 mar 20243,67003,69003,63003,69003,646026.897
07 mar 20243,69003,69003,60003,64003,596612.813
06 mar 20243,67003,68003,65003,68003,63613.365
05 mar 20243,69003,69003,63003,63003,586711.946
04 mar 20243,66003,69003,64003,69003,64606.378
01 mar 20243,70003,72003,67003,67003,62624.478
29 feb 20243,63003,71003,60003,67003,626226.858
28 feb 20243,71003,72003,65003,65003,606532.894
27 feb 20243,70003,75003,68003,75003,705324.610
26 feb 20243,75003,75003,71003,73003,685521.653
23 feb 20243,76003,77003,73003,73003,685511.648
22 feb 20243,78003,78003,75003,75003,705312.044
21 feb 20243,78003,80003,74003,78003,734959.408
20 feb 20243,83003,83003,73003,80003,754746.459
19 feb 20243,75003,77003,73003,75003,705320.515
16 feb 20243,80003,80003,75003,77003,725015.568
15 feb 20243,82003,82003,77003,77003,72505.078
14 feb 20243,82003,82003,78003,78003,73491.946
13 feb 20243,84003,84003,78003,78003,734921.215
12 feb 20243,82003,84003,77003,84003,794214.045
09 feb 20243,82003,84003,78003,78003,734921.464
08 feb 20243,90003,90003,82003,82003,774440.678
07 feb 20243,93003,93003,89003,92003,873360.070
06 feb 20243,93003,94003,91003,93003,883133.426
05 feb 20243,90003,94003,88003,93003,8831107.946
02 feb 20243,90003,90003,86003,90003,853564.895
01 feb 20243,88003,90003,85003,90003,853539.258
31 gen 20243,85003,90003,85003,90003,853545.694
30 gen 20243,86003,89003,83003,83003,78431.036.537
29 gen 20243,89003,89003,86003,86003,814058.879
26 gen 20243,89003,90003,87003,89003,843619.421
25 gen 20243,88003,90003,87003,87003,823920.041
*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...