Italia markets open in 7 hours 46 minutes
Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
37.552,16 +113,55 (+0,30%) EUR/USD
1,0705 +0,0001 (+0,01%) Bitcoin EUR
61.911,33 -867,90 (-1,38%) CMC Crypto 200
1.428,31 +13,55 (+0,96%)
B.F. S.p.A. (BFG.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 04:34PM CEST
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 apr 2024 | 3,6200 | 3,6200 | 3,5900 | 3,5900 | 3,5900 | 1.855 |
| 22 apr 2024 | 3,6500 | 3,6500 | 3,5600 | 3,6200 | 3,6200 | 23.089 |
| 19 apr 2024 | 3,5700 | 3,6100 | 3,5500 | 3,6100 | 3,6100 | 3.742 |
| 18 apr 2024 | 3,6200 | 3,6200 | 3,5600 | 3,5600 | 3,5600 | 5.127 |
| 17 apr 2024 | 3,6200 | 3,6200 | 3,5800 | 3,6200 | 3,6200 | 24.178 |
| 16 apr 2024 | 3,5900 | 3,6700 | 3,5800 | 3,5800 | 3,5800 | 24.266 |
| 15 apr 2024 | 3,5800 | 3,6000 | 3,5600 | 3,5600 | 3,5600 | 3.333 |
| 12 apr 2024 | 3,5600 | 3,6100 | 3,5600 | 3,6100 | 3,6100 | 5.749 |
| 11 apr 2024 | 3,6000 | 3,6200 | 3,5400 | 3,5500 | 3,5500 | 26.057 |
| 10 apr 2024 | 3,5900 | 3,6500 | 3,5700 | 3,6500 | 3,6500 | 17.680 |
| 09 apr 2024 | 3,6500 | 3,6500 | 3,5500 | 3,5500 | 3,5500 | 8.275 |
| 08 apr 2024 | 3,6500 | 3,6500 | 3,5900 | 3,6000 | 3,6000 | 1.923 |
| 05 apr 2024 | 3,6400 | 3,6400 | 3,6100 | 3,6100 | 3,6100 | 587 |
| 04 apr 2024 | 3,6200 | 3,6600 | 3,6200 | 3,6200 | 3,6200 | 2.125 |
| 03 apr 2024 | 3,6300 | 3,6600 | 3,6000 | 3,6600 | 3,6600 | 9.346 |
| 02 apr 2024 | 3,6100 | 3,6300 | 3,5800 | 3,6100 | 3,6100 | 8.626 |
| 28 mar 2024 | 3,6200 | 3,6800 | 3,6100 | 3,6100 | 3,6100 | 16.039 |
| 27 mar 2024 | 3,6500 | 3,6500 | 3,6100 | 3,6100 | 3,6100 | 321 |
| 26 mar 2024 | 3,6100 | 3,6500 | 3,6100 | 3,6400 | 3,6400 | 3.789 |
| 25 mar 2024 | 3,6200 | 3,6200 | 3,5700 | 3,6100 | 3,6100 | 28.220 |
| 22 mar 2024 | 3,6600 | 3,6600 | 3,6000 | 3,6000 | 3,6000 | 4.494 |
| 21 mar 2024 | 3,6500 | 3,6700 | 3,6200 | 3,6700 | 3,6700 | 9.834 |
| 20 mar 2024 | 3,6300 | 3,6300 | 3,6000 | 3,6300 | 3,6300 | 1.185 |
| 19 mar 2024 | 3,6100 | 3,6100 | 3,6000 | 3,6100 | 3,6100 | 28.080 |
| 18 mar 2024 | 3,6000 | 3,6300 | 3,6000 | 3,6000 | 3,6000 | 11.539 |
| 15 mar 2024 | 3,6200 | 3,6300 | 3,6100 | 3,6100 | 3,6100 | 7.951 |
| 14 mar 2024 | 3,6500 | 3,6700 | 3,6200 | 3,6200 | 3,6200 | 5.678 |
| 13 mar 2024 | 3,7000 | 3,7200 | 3,6500 | 3,6500 | 3,6500 | 19.856 |
| 12 mar 2024 | 3,6300 | 3,7300 | 3,6100 | 3,7300 | 3,7300 | 45.272 |
| 11 mar 2024 | 3,6500 | 3,6700 | 3,6100 | 3,6300 | 3,6300 | 39.876 |
| 08 mar 2024 | 3,6700 | 3,6900 | 3,6300 | 3,6900 | 3,6900 | 26.897 |
| 07 mar 2024 | 3,6900 | 3,6900 | 3,6000 | 3,6400 | 3,6400 | 12.813 |
| 06 mar 2024 | 3,6700 | 3,6800 | 3,6500 | 3,6800 | 3,6800 | 3.365 |
| 05 mar 2024 | 3,6900 | 3,6900 | 3,6300 | 3,6300 | 3,6300 | 11.946 |
| 04 mar 2024 | 3,6600 | 3,6900 | 3,6400 | 3,6900 | 3,6900 | 6.378 |
| 01 mar 2024 | 3,7000 | 3,7200 | 3,6700 | 3,6700 | 3,6700 | 4.478 |
| 29 feb 2024 | 3,6300 | 3,7100 | 3,6000 | 3,6700 | 3,6700 | 26.858 |
| 28 feb 2024 | 3,7100 | 3,7200 | 3,6500 | 3,6500 | 3,6500 | 32.894 |
| 27 feb 2024 | 3,7000 | 3,7500 | 3,6800 | 3,7500 | 3,7500 | 24.610 |
| 26 feb 2024 | 3,7500 | 3,7500 | 3,7100 | 3,7300 | 3,7300 | 21.653 |
| 23 feb 2024 | 3,7600 | 3,7700 | 3,7300 | 3,7300 | 3,7300 | 11.648 |
| 22 feb 2024 | 3,7800 | 3,7800 | 3,7500 | 3,7500 | 3,7500 | 12.044 |
| 21 feb 2024 | 3,7800 | 3,8000 | 3,7400 | 3,7800 | 3,7800 | 59.408 |
| 20 feb 2024 | 3,8300 | 3,8300 | 3,7300 | 3,8000 | 3,8000 | 46.459 |
| 19 feb 2024 | 3,7500 | 3,7700 | 3,7300 | 3,7500 | 3,7500 | 20.515 |
| 16 feb 2024 | 3,8000 | 3,8000 | 3,7500 | 3,7700 | 3,7700 | 15.568 |
| 15 feb 2024 | 3,8200 | 3,8200 | 3,7700 | 3,7700 | 3,7700 | 5.078 |
| 14 feb 2024 | 3,8200 | 3,8200 | 3,7800 | 3,7800 | 3,7800 | 1.946 |
| 13 feb 2024 | 3,8400 | 3,8400 | 3,7800 | 3,7800 | 3,7800 | 21.215 |
| 12 feb 2024 | 3,8200 | 3,8400 | 3,7700 | 3,8400 | 3,8400 | 14.045 |
| 09 feb 2024 | 3,8200 | 3,8400 | 3,7800 | 3,7800 | 3,7800 | 21.464 |
| 08 feb 2024 | 3,9000 | 3,9000 | 3,8200 | 3,8200 | 3,8200 | 40.678 |
| 07 feb 2024 | 3,9300 | 3,9300 | 3,8900 | 3,9200 | 3,9200 | 60.070 |
| 06 feb 2024 | 3,9300 | 3,9400 | 3,9100 | 3,9300 | 3,9300 | 33.426 |
| 05 feb 2024 | 3,9000 | 3,9400 | 3,8800 | 3,9300 | 3,9300 | 107.946 |
| 02 feb 2024 | 3,9000 | 3,9000 | 3,8600 | 3,9000 | 3,9000 | 64.895 |
| 01 feb 2024 | 3,8800 | 3,9000 | 3,8500 | 3,9000 | 3,9000 | 39.258 |
| 31 gen 2024 | 3,8500 | 3,9000 | 3,8500 | 3,9000 | 3,9000 | 45.694 |
| 30 gen 2024 | 3,8600 | 3,8900 | 3,8300 | 3,8300 | 3,8300 | 1.036.537 |
| 29 gen 2024 | 3,8900 | 3,8900 | 3,8600 | 3,8600 | 3,8600 | 58.879 |
| 26 gen 2024 | 3,8900 | 3,9000 | 3,8700 | 3,8900 | 3,8900 | 19.421 |
| 25 gen 2024 | 3,8800 | 3,9000 | 3,8700 | 3,8700 | 3,8700 | 20.041 |
| 24 gen 2024 | 3,9000 | 3,9000 | 3,8800 | 3,9000 | 3,9000 | 20.398 |
| 23 gen 2024 | 3,8900 | 3,9000 | 3,8700 | 3,9000 | 3,9000 | 36.589 |
| 22 gen 2024 | 3,9000 | 3,9000 | 3,8700 | 3,8800 | 3,8800 | 23.792 |
| 19 gen 2024 | 3,9000 | 3,9000 | 3,8800 | 3,9000 | 3,9000 | 33.264 |
| 18 gen 2024 | 3,8700 | 3,8900 | 3,8600 | 3,8900 | 3,8900 | 17.568 |
| 17 gen 2024 | 3,8700 | 3,8900 | 3,8500 | 3,8900 | 3,8900 | 42.179 |
| 16 gen 2024 | 3,8900 | 3,9000 | 3,8800 | 3,8800 | 3,8800 | 53.294 |
| 15 gen 2024 | 3,9000 | 3,9000 | 3,8900 | 3,9000 | 3,9000 | 22.854 |
| 12 gen 2024 | 3,8600 | 3,9000 | 3,8400 | 3,9000 | 3,9000 | 113.020 |
| 11 gen 2024 | 3,9000 | 3,9000 | 3,8600 | 3,8900 | 3,8900 | 59.345 |
| 10 gen 2024 | 3,8300 | 3,9000 | 3,8000 | 3,9000 | 3,9000 | 115.408 |
| 09 gen 2024 | 3,8800 | 3,8900 | 3,8300 | 3,8700 | 3,8700 | 38.232 |
| 08 gen 2024 | 3,8300 | 3,8700 | 3,8000 | 3,8600 | 3,8600 | 40.181 |
| 05 gen 2024 | 3,8400 | 3,8500 | 3,7600 | 3,8500 | 3,8500 | 66.472 |
| 04 gen 2024 | 3,8400 | 3,8400 | 3,7400 | 3,8400 | 3,8400 | 47.852 |
| 03 gen 2024 | 3,8900 | 3,8900 | 3,7900 | 3,7900 | 3,7900 | 47.307 |
| 02 gen 2024 | 3,9600 | 3,9600 | 3,8600 | 3,8600 | 3,8600 | 45.695 |
| 29 dic 2023 | 3,9400 | 4,0200 | 3,8900 | 3,9500 | 3,9500 | 1.156.018 |
| 28 dic 2023 | 3,9200 | 3,9900 | 3,8800 | 3,9900 | 3,9900 | 519.026 |
| 27 dic 2023 | 3,9600 | 3,9700 | 3,9200 | 3,9300 | 3,9300 | 109.924 |
| 22 dic 2023 | 3,9000 | 4,0000 | 3,9000 | 3,9900 | 3,9900 | 605.472 |
| 21 dic 2023 | 3,9100 | 3,9400 | 3,8800 | 3,9400 | 3,9400 | 204.320 |
| 20 dic 2023 | 3,9200 | 3,9400 | 3,9000 | 3,9400 | 3,9400 | 154.184 |
| 19 dic 2023 | 3,9300 | 3,9600 | 3,9100 | 3,9400 | 3,9400 | 26.250 |
| 18 dic 2023 | 3,9500 | 3,9600 | 3,9300 | 3,9500 | 3,9500 | 22.088 |
| 15 dic 2023 | 3,9700 | 3,9700 | 3,9400 | 3,9600 | 3,9600 | 76.479 |
| 14 dic 2023 | 3,9900 | 3,9900 | 3,9100 | 3,9700 | 3,9700 | 422.791 |
| 13 dic 2023 | 3,9800 | 3,9800 | 3,9500 | 3,9500 | 3,9500 | 26.310 |
| 12 dic 2023 | 3,9800 | 3,9900 | 3,9600 | 3,9900 | 3,9900 | 84.263 |
| 11 dic 2023 | 3,9900 | 4,0000 | 3,9300 | 3,9400 | 3,9400 | 249.747 |
| 08 dic 2023 | 3,9900 | 4,0000 | 3,9600 | 3,9600 | 3,9600 | 9.376 |
| 07 dic 2023 | 4,0100 | 4,0100 | 3,9600 | 3,9600 | 3,9600 | 87.427 |
| 06 dic 2023 | 4,0100 | 4,0100 | 4,0000 | 4,0000 | 4,0000 | 58.463 |
| 05 dic 2023 | 4,0000 | 4,0100 | 3,9900 | 4,0100 | 4,0100 | 153.996 |
| 04 dic 2023 | 4,0100 | 4,0200 | 3,9900 | 3,9900 | 3,9900 | 102.367 |
| 01 dic 2023 | 4,0100 | 4,0100 | 3,9800 | 4,0000 | 4,0000 | 64.736 |
| 30 nov 2023 | 4,0000 | 4,0200 | 3,9900 | 4,0100 | 4,0100 | 286.619 |
| 29 nov 2023 | 3,9400 | 4,0200 | 3,9400 | 4,0000 | 4,0000 | 238.278 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.