Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
3,6400+0,0400 (+1,11%)
Alla chiusura: 05:29PM CEST
Periodo di tempo:
05 ott 2021 - 05 ott 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
14 lug 20223,52003,54003,46003,51003,51005.824
13 lug 20223,48003,54003,48003,53003,53003.091
12 lug 20223,60003,60003,48003,48003,480054.707
11 lug 20223,54003,59003,50003,59003,59007.266
08 lug 20223,62003,63003,54003,54003,540016.448
07 lug 20223,59003,62003,56003,58003,58007.536
06 lug 20223,53003,63003,53003,54003,54008.872
05 lug 20223,59003,65003,48003,48003,480020.244
04 lug 20223,64003,65003,56003,60003,600012.401
01 lug 20223,70003,72003,60003,60003,60007.222
30 giu 20223,60003,72003,59003,67003,670012.041
29 giu 20223,56003,57003,56003,57003,57003.015
28 giu 20223,57003,62003,54003,54003,54001.797
27 giu 20223,60003,60003,57003,57003,57001.283
24 giu 20223,61003,70003,60003,60003,60006.507
23 giu 20223,58003,63003,56003,56003,56002.558
22 giu 20223,60003,61003,59003,59003,59004.286
21 giu 20223,72003,77003,56003,56003,560030.882
20 giu 20223,74003,90003,71003,72003,720053.624
17 giu 20223,59003,86003,59003,80003,8000181.783
16 giu 20223,51003,60003,51003,57003,570019.479
15 giu 20223,54003,55003,54003,55003,55004.743
14 giu 20223,56003,60003,46003,52003,5200126.530
13 giu 20223,53003,61003,53003,61003,6100533
10 giu 20223,52003,56003,50003,56003,560020.986
09 giu 20223,53003,59003,52003,52003,520018.565
08 giu 20223,56003,57003,54003,54003,540011.574
07 giu 20223,59003,59003,56003,57003,57008.782
06 giu 20223,59003,60003,56003,57003,570012.584
03 giu 20223,55003,59003,54003,57003,570011.801
02 giu 20223,57003,58003,55003,55003,55002.384
01 giu 20223,57003,58003,53003,53003,53003.165
31 mag 20223,53003,55003,53003,55003,55003.508
30 mag 20223,54003,54003,51003,51003,51003.861
27 mag 20223,53003,59003,51003,51003,510018.950
26 mag 20223,52003,52003,52003,52003,52002.717
25 mag 20223,52003,52003,50003,50003,50001.219
24 mag 20223,52003,53003,50003,50003,50001.243
23 mag 20223,54003,54003,48003,50003,500013.924
23 mag 20220.03 Dividendo
20 mag 20223,54003,71003,50003,54003,5100321.861
19 mag 20223,54003,55003,51003,53003,50018.482
*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...