Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
3,8800+0,0300 (+0,78%)
Alla chiusura: 05:35PM CET
Periodo di tempo:
04 dic 2021 - 04 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 dic 20223,84003,88003,82003,88003,88002.986
01 dic 20223,88003,89003,84003,85003,85004.223
30 nov 20223,88003,89003,83003,89003,890021.209
29 nov 20223,89003,95003,83003,83003,830028.903
28 nov 20223,86003,90003,79003,89003,890023.456
25 nov 20223,83003,85003,81003,85003,85003.276
24 nov 20223,85003,90003,81003,82003,820025.748
23 nov 20223,84003,89003,73003,89003,890050.017
22 nov 20223,85003,89003,81003,89003,890012.348
21 nov 20223,90003,90003,85003,89003,890011.421
18 nov 20223,94003,99003,89003,90003,900030.168
17 nov 20223,90003,94003,86003,94003,940011.104
16 nov 20223,93004,00003,87003,90003,900027.325
15 nov 20223,94004,10003,94003,99003,990043.721
14 nov 20223,90004,08003,84004,00004,0000228.117
11 nov 20223,74003,93003,66003,90003,9000148.742
10 nov 20223,63003,73003,63003,71003,710035.165
09 nov 20223,56003,64003,55003,61003,610013.297
08 nov 20223,61003,65003,56003,56003,56008.504
07 nov 20223,61003,61003,61003,61003,6100-
04 nov 20223,62003,63003,58003,61003,61007.333
03 nov 20223,58003,61003,57003,57003,57001.092
02 nov 20223,62003,64003,57003,57003,57003.244
01 nov 20223,59003,64003,58003,59003,59004.882
31 ott 20223,60003,60003,60003,60003,60001.500
28 ott 20223,62003,62003,61003,61003,61001.301
27 ott 20223,66003,70003,60003,66003,66005.915
26 ott 20223,60003,64003,56003,63003,63003.324
25 ott 20223,57003,65003,54003,59003,590029.993
24 ott 20223,54003,54003,52003,53003,530013.661
21 ott 20223,54003,56003,52003,56003,560010.633
20 ott 20223,57003,57003,57003,57003,5700-
19 ott 20223,56003,57003,56003,57003,570054
18 ott 20223,53003,57003,53003,57003,57003.116
17 ott 20223,57003,57003,53003,57003,57002.649
14 ott 20223,59003,59003,55003,56003,56003.018
13 ott 20223,62003,62003,55003,55003,55006.377
12 ott 20223,65003,65003,60003,60003,60002.109
11 ott 20223,59003,63003,57003,63003,63005.513
10 ott 20223,63003,66003,60003,60003,60009.749
07 ott 20223,63003,65003,59003,59003,59006.381
06 ott 20223,64003,64003,59003,63003,63005.259
05 ott 20223,64003,67003,61003,64003,64005.347
04 ott 20223,63003,65003,60003,60003,60006.137
03 ott 20223,63003,64003,59003,59003,590015.089
30 set 20223,62003,64003,52003,64003,640031.730
29 set 20223,49003,60003,45003,60003,600023.272
28 set 20223,42003,49003,42003,49003,49003.535
27 set 20223,46003,46003,46003,46003,4600900
26 set 20223,45003,46003,45003,45003,45003.900
23 set 20223,48003,51003,45003,50003,500010.857
22 set 20223,46003,53003,46003,53003,53006.737
21 set 20223,43003,48003,42003,48003,48003.986
20 set 20223,48003,48003,43003,48003,48002.972
19 set 20223,41003,49003,41003,49003,490022.164
16 set 20223,43003,43003,07003,41003,4100540.258
15 set 20223,50003,51003,46003,46003,460017.850
14 set 20223,50003,51003,43003,50003,500014.605
13 set 20223,46003,52003,46003,50003,500017.175
12 set 20223,50003,50003,46003,48003,4800154.495
09 set 20223,50003,52003,46003,50003,500023.288
08 set 20223,54003,56003,51003,51003,51004.916
07 set 20223,54003,54003,50003,50003,500018.576
06 set 20223,56003,57003,52003,53003,53003.868
05 set 20223,57003,57003,52003,52003,52006.709
02 set 20223,54003,60003,52003,53003,530019.303
01 set 20223,56003,58003,52003,52003,520015.497
31 ago 20223,56003,58003,56003,56003,56002.090
30 ago 20223,55003,58003,55003,55003,5500522
29 ago 20223,55003,59003,55003,59003,59003.593
26 ago 20223,54003,56003,53003,56003,56002.849
25 ago 20223,58003,58003,52003,54003,54007.668
24 ago 20223,54003,57003,54003,57003,5700306
23 ago 20223,52003,53003,52003,53003,53003.113
22 ago 20223,53003,53003,52003,53003,53007.300
19 ago 20223,54003,58003,52003,52003,52002.502
18 ago 20223,55003,55003,54003,54003,5400237
17 ago 20223,60003,60003,55003,55003,55006.584
16 ago 20223,60003,60003,56003,60003,60003.014
12 ago 20223,56003,56003,55003,55003,55001.725
11 ago 20223,58003,58003,56003,56003,5600302
10 ago 20223,53003,60003,53003,58003,580015.155
09 ago 20223,56003,56003,56003,56003,5600-
08 ago 20223,52003,56003,52003,56003,56003.705
05 ago 20223,52003,52003,52003,52003,52002.060
04 ago 20223,55003,55003,52003,52003,520014.703
03 ago 20223,52003,65003,51003,51003,510091.040
02 ago 20223,60003,60003,52003,52003,52006.653
01 ago 20223,51003,57003,51003,57003,57005.425
29 lug 20223,62003,62003,55003,55003,55002.921
28 lug 20223,59003,60003,53003,60003,60004.000
27 lug 20223,56003,59003,55003,58003,58001.883
26 lug 20223,55003,58003,55003,56003,56005.057
25 lug 20223,59003,60003,51003,51003,51009.482
22 lug 20223,58003,60003,55003,55003,55009.760
21 lug 20223,52003,57003,51003,55003,55002.526
20 lug 20223,54003,57003,52003,52003,520095.832
19 lug 20223,55003,57003,54003,55003,55006.241
18 lug 20223,54003,59003,54003,54003,540055.869
15 lug 20223,52003,54003,50003,54003,54003.101
*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...