BFG.MI - B.F. S.p.A.

Milan - Milan Prezzo differito. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 giu 20233,72003,77003,71003,77003,77006.956
07 giu 20233,76003,77003,71003,73003,730030.679
06 giu 20233,80003,80003,73003,73003,730019.093
05 giu 20233,85003,85003,78003,79003,790020.214
02 giu 20233,84003,84003,84003,84003,8400-
01 giu 20233,81003,84003,81003,84003,8400535
31 mag 20233,82003,82003,77003,81003,81007.810
30 mag 20233,82003,82003,80003,80003,80001.305
29 mag 20233,80003,82003,80003,82003,82001.931
26 mag 20233,80003,81003,75003,79003,79007.463
25 mag 20233,79003,80003,77003,79003,79006.816
24 mag 20233,79003,82003,76003,78003,780010.451
23 mag 20233,79003,81003,76003,79003,790010.285
22 mag 20233,78003,81003,75003,75003,750030.425
22 mag 20230.04 Dividendo
19 mag 20233,83003,83003,78003,78003,740068.342
18 mag 20233,87003,87003,79003,83003,789518.617
17 mag 20233,81003,86003,78003,83003,789511.087
16 mag 20233,88003,88003,81003,82003,77962.017
15 mag 20233,78003,86003,78003,85003,809340.095
12 mag 20233,83003,83003,76003,83003,78954.795
11 mag 20233,81003,85003,78003,83003,789527.026
10 mag 20233,72003,82003,72003,81003,76976.393
09 mag 20233,79003,80003,72003,72003,68064.674
08 mag 20233,79003,80003,74003,74003,70041.226
05 mag 20233,76003,78003,70003,77003,730112.494
04 mag 20233,80003,80003,75003,80003,75981.576
03 mag 20233,80003,80003,76003,76003,72022.668
02 mag 20233,75003,81003,73003,79003,74994.109
28 apr 20233,82003,82003,75003,76003,72024.228
27 apr 20233,83003,83003,83003,83003,7895-
26 apr 20233,80003,83003,76003,83003,78954.768
25 apr 20233,84003,84003,84003,84003,7994-
24 apr 20233,84003,84003,84003,84003,7994-
21 apr 20233,82003,84003,80003,84003,799410.976
20 apr 20233,82003,84003,78003,84003,79943.365
19 apr 20233,74003,82003,72003,82003,779613.866
18 apr 20233,80003,80003,75003,77003,73019.602
17 apr 20233,82003,83003,81003,81003,769759
14 apr 20233,80003,83003,76003,80003,75981.851
13 apr 20233,80003,80003,80003,80003,7598-
12 apr 20233,77003,80003,76003,80003,75985.181
11 apr 20233,79003,79003,76003,77003,73011.886
06 apr 20233,87003,87003,72003,75003,710314.726
05 apr 20233,82003,87003,78003,87003,82909.372
04 apr 20233,83003,87003,81003,83003,789512.488
03 apr 20233,82003,95003,79003,83003,7895124.766
31 mar 20233,76003,84003,71003,84003,799428.806
30 mar 20233,79003,79003,76003,79003,7499936
29 mar 20233,81003,81003,74003,75003,71039.214
28 mar 20233,77003,82003,75003,82003,77966.719
27 mar 20233,78003,78003,77003,77003,73014.350
24 mar 20233,78003,83003,78003,80003,75984.756
23 mar 20233,82003,82003,76003,78003,740013.561
22 mar 20233,81003,84003,75003,82003,779629.627
21 mar 20233,80003,82003,76003,82003,779618.053
20 mar 20233,83003,83003,63003,77003,730121.864
17 mar 20233,79003,82003,75003,82003,779611.002
16 mar 20233,78003,83003,78003,83003,78952.197
15 mar 20233,78003,84003,71003,83003,789523.227
14 mar 20233,79003,81003,78003,78003,74001.585
13 mar 20233,77003,82003,77003,82003,77964.447
10 mar 20233,78003,83003,73003,83003,78958.480
09 mar 20233,79003,81003,76003,78003,74007.026
08 mar 20233,79003,79003,79003,79003,74995
07 mar 20233,76003,82003,76003,82003,77965.292
06 mar 20233,80003,81003,80003,80003,75981.334
03 mar 20233,79003,80003,75003,75003,71033.149
02 mar 20233,80003,80003,80003,80003,7598555
01 mar 20233,81003,83003,76003,79003,74992.769
28 feb 20233,80003,84003,78003,79003,74994.488
27 feb 20233,80003,86003,80003,82003,77963.766
24 feb 20233,77003,83003,74003,77003,73015.050
23 feb 20233,82003,83003,75003,83003,78952.739
22 feb 20233,82003,82003,71003,78003,740025.238
21 feb 20233,79003,82003,76003,82003,77964.513
20 feb 20233,83003,83003,79003,79003,749917.208
17 feb 20233,86003,91003,82003,85003,809332.862
16 feb 20233,87003,87003,82003,82003,77962.013
15 feb 20233,83003,84003,80003,84003,79948.093
14 feb 20233,83003,84003,79003,84003,79943.830
13 feb 20233,84003,85003,83003,83003,78953.379
10 feb 20233,87003,89003,84003,89003,84882.896
09 feb 20233,83003,87003,83003,87003,82902.025
08 feb 20233,85003,87003,81003,87003,82905.051
07 feb 20233,90003,90003,81003,81003,76978.881
06 feb 20233,88003,90003,86003,86003,819211.195
03 feb 20233,90003,90003,84003,86003,81928.003
02 feb 20233,90003,90003,82003,85003,809314.648
01 feb 20233,86003,86003,85003,85003,80931.270
31 gen 20233,89003,92003,87003,87003,829015.858
30 gen 20233,89003,89003,85003,85003,80933.965
27 gen 20233,88003,88003,85003,88003,83894.422
26 gen 20233,87003,88003,80003,85003,809322.839
25 gen 20233,84003,85003,80003,85003,80933.220
24 gen 20233,85003,85003,80003,80003,7598331
23 gen 20233,83003,84003,80003,84003,799411.890
20 gen 20233,81003,92003,81003,85003,809314.571
19 gen 20233,86003,86003,81003,81003,769714.833
18 gen 20233,89003,89003,84003,84003,79949.170
*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...