Italia markets closed
Dow Jones
30.271,80 -44,52 (-0,15%) Nasdaq
11.108,12 -68,28 (-0,61%) Nikkei 225
27.120,53 +128,32 (+0,48%) EUR/USD
0,9884 -0,0102 (-1,02%) BTC-EUR
20.397,40 -49,32 (-0,24%) CMC Crypto 200
456,83 -1,58 (-0,34%)
B.F. S.p.A. (BFG.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:29PM CEST
Periodo di tempo:
05 ott 2021 - 05 ott 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 05 ott 2022 | 3,6400 | 3,6700 | 3,6100 | 3,6400 | 3,6400 | 5.347 |
| 04 ott 2022 | 3,6300 | 3,6500 | 3,6000 | 3,6000 | 3,6000 | 6.137 |
| 03 ott 2022 | 3,6300 | 3,6400 | 3,5900 | 3,5900 | 3,5900 | 15.089 |
| 30 set 2022 | 3,6200 | 3,6400 | 3,5200 | 3,6400 | 3,6400 | 31.730 |
| 29 set 2022 | 3,4900 | 3,6000 | 3,4500 | 3,6000 | 3,6000 | 23.272 |
| 28 set 2022 | 3,4200 | 3,4900 | 3,4200 | 3,4900 | 3,4900 | 3.535 |
| 27 set 2022 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 900 |
| 26 set 2022 | 3,4500 | 3,4600 | 3,4500 | 3,4500 | 3,4500 | 3.900 |
| 23 set 2022 | 3,4800 | 3,5100 | 3,4500 | 3,5000 | 3,5000 | 10.857 |
| 22 set 2022 | 3,4600 | 3,5300 | 3,4600 | 3,5300 | 3,5300 | 6.737 |
| 21 set 2022 | 3,4300 | 3,4800 | 3,4200 | 3,4800 | 3,4800 | 3.986 |
| 20 set 2022 | 3,4800 | 3,4800 | 3,4300 | 3,4800 | 3,4800 | 2.972 |
| 19 set 2022 | 3,4100 | 3,4900 | 3,4100 | 3,4900 | 3,4900 | 22.164 |
| 16 set 2022 | 3,4300 | 3,4300 | 3,0700 | 3,4100 | 3,4100 | 540.258 |
| 15 set 2022 | 3,5000 | 3,5100 | 3,4600 | 3,4600 | 3,4600 | 17.850 |
| 14 set 2022 | 3,5000 | 3,5100 | 3,4300 | 3,5000 | 3,5000 | 14.605 |
| 13 set 2022 | 3,4600 | 3,5200 | 3,4600 | 3,5000 | 3,5000 | 17.175 |
| 12 set 2022 | 3,5000 | 3,5000 | 3,4600 | 3,4800 | 3,4800 | 154.495 |
| 09 set 2022 | 3,5000 | 3,5200 | 3,4600 | 3,5000 | 3,5000 | 23.288 |
| 08 set 2022 | 3,5400 | 3,5600 | 3,5100 | 3,5100 | 3,5100 | 4.916 |
| 07 set 2022 | 3,5400 | 3,5400 | 3,5000 | 3,5000 | 3,5000 | 18.576 |
| 06 set 2022 | 3,5600 | 3,5700 | 3,5200 | 3,5300 | 3,5300 | 3.868 |
| 05 set 2022 | 3,5700 | 3,5700 | 3,5200 | 3,5200 | 3,5200 | 6.709 |
| 02 set 2022 | 3,5400 | 3,6000 | 3,5200 | 3,5300 | 3,5300 | 19.303 |
| 01 set 2022 | 3,5600 | 3,5800 | 3,5200 | 3,5200 | 3,5200 | 15.497 |
| 31 ago 2022 | 3,5600 | 3,5800 | 3,5600 | 3,5600 | 3,5600 | 2.090 |
| 30 ago 2022 | 3,5500 | 3,5800 | 3,5500 | 3,5500 | 3,5500 | 522 |
| 29 ago 2022 | 3,5500 | 3,5900 | 3,5500 | 3,5900 | 3,5900 | 3.593 |
| 26 ago 2022 | 3,5400 | 3,5600 | 3,5300 | 3,5600 | 3,5600 | 2.849 |
| 25 ago 2022 | 3,5800 | 3,5800 | 3,5200 | 3,5400 | 3,5400 | 7.668 |
| 24 ago 2022 | 3,5400 | 3,5700 | 3,5400 | 3,5700 | 3,5700 | 306 |
| 23 ago 2022 | 3,5200 | 3,5300 | 3,5200 | 3,5300 | 3,5300 | 3.113 |
| 22 ago 2022 | 3,5300 | 3,5300 | 3,5200 | 3,5300 | 3,5300 | 7.300 |
| 19 ago 2022 | 3,5400 | 3,5800 | 3,5200 | 3,5200 | 3,5200 | 2.502 |
| 18 ago 2022 | 3,5500 | 3,5500 | 3,5400 | 3,5400 | 3,5400 | 237 |
| 17 ago 2022 | 3,6000 | 3,6000 | 3,5500 | 3,5500 | 3,5500 | 6.584 |
| 16 ago 2022 | 3,6000 | 3,6000 | 3,5600 | 3,6000 | 3,6000 | 3.014 |
| 12 ago 2022 | 3,5600 | 3,5600 | 3,5500 | 3,5500 | 3,5500 | 1.725 |
| 11 ago 2022 | 3,5800 | 3,5800 | 3,5600 | 3,5600 | 3,5600 | 302 |
| 10 ago 2022 | 3,5300 | 3,6000 | 3,5300 | 3,5800 | 3,5800 | 15.155 |
| 09 ago 2022 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | - |
| 08 ago 2022 | 3,5200 | 3,5600 | 3,5200 | 3,5600 | 3,5600 | 3.705 |
| 05 ago 2022 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 2.060 |
| 04 ago 2022 | 3,5500 | 3,5500 | 3,5200 | 3,5200 | 3,5200 | 14.703 |
| 03 ago 2022 | 3,5200 | 3,6500 | 3,5100 | 3,5100 | 3,5100 | 91.040 |
| 02 ago 2022 | 3,6000 | 3,6000 | 3,5200 | 3,5200 | 3,5200 | 6.653 |
| 01 ago 2022 | 3,5100 | 3,5700 | 3,5100 | 3,5700 | 3,5700 | 5.425 |
| 29 lug 2022 | 3,6200 | 3,6200 | 3,5500 | 3,5500 | 3,5500 | 2.921 |
| 28 lug 2022 | 3,5900 | 3,6000 | 3,5300 | 3,6000 | 3,6000 | 4.000 |
| 27 lug 2022 | 3,5600 | 3,5900 | 3,5500 | 3,5800 | 3,5800 | 1.883 |
| 26 lug 2022 | 3,5500 | 3,5800 | 3,5500 | 3,5600 | 3,5600 | 5.057 |
| 25 lug 2022 | 3,5900 | 3,6000 | 3,5100 | 3,5100 | 3,5100 | 9.482 |
| 22 lug 2022 | 3,5800 | 3,6000 | 3,5500 | 3,5500 | 3,5500 | 9.760 |
| 21 lug 2022 | 3,5200 | 3,5700 | 3,5100 | 3,5500 | 3,5500 | 2.526 |
| 20 lug 2022 | 3,5400 | 3,5700 | 3,5200 | 3,5200 | 3,5200 | 95.832 |
| 19 lug 2022 | 3,5500 | 3,5700 | 3,5400 | 3,5500 | 3,5500 | 6.241 |
| 18 lug 2022 | 3,5400 | 3,5900 | 3,5400 | 3,5400 | 3,5400 | 55.869 |
| 15 lug 2022 | 3,5200 | 3,5400 | 3,5000 | 3,5400 | 3,5400 | 3.101 |
| 14 lug 2022 | 3,5200 | 3,5400 | 3,4600 | 3,5100 | 3,5100 | 5.824 |
| 13 lug 2022 | 3,4800 | 3,5400 | 3,4800 | 3,5300 | 3,5300 | 3.091 |
| 12 lug 2022 | 3,6000 | 3,6000 | 3,4800 | 3,4800 | 3,4800 | 54.707 |
| 11 lug 2022 | 3,5400 | 3,5900 | 3,5000 | 3,5900 | 3,5900 | 7.266 |
| 08 lug 2022 | 3,6200 | 3,6300 | 3,5400 | 3,5400 | 3,5400 | 16.448 |
| 07 lug 2022 | 3,5900 | 3,6200 | 3,5600 | 3,5800 | 3,5800 | 7.536 |
| 06 lug 2022 | 3,5300 | 3,6300 | 3,5300 | 3,5400 | 3,5400 | 8.872 |
| 05 lug 2022 | 3,5900 | 3,6500 | 3,4800 | 3,4800 | 3,4800 | 20.244 |
| 04 lug 2022 | 3,6400 | 3,6500 | 3,5600 | 3,6000 | 3,6000 | 12.401 |
| 01 lug 2022 | 3,7000 | 3,7200 | 3,6000 | 3,6000 | 3,6000 | 7.222 |
| 30 giu 2022 | 3,6000 | 3,7200 | 3,5900 | 3,6700 | 3,6700 | 12.041 |
| 29 giu 2022 | 3,5600 | 3,5700 | 3,5600 | 3,5700 | 3,5700 | 3.015 |
| 28 giu 2022 | 3,5700 | 3,6200 | 3,5400 | 3,5400 | 3,5400 | 1.797 |
| 27 giu 2022 | 3,6000 | 3,6000 | 3,5700 | 3,5700 | 3,5700 | 1.283 |
| 24 giu 2022 | 3,6100 | 3,7000 | 3,6000 | 3,6000 | 3,6000 | 6.507 |
| 23 giu 2022 | 3,5800 | 3,6300 | 3,5600 | 3,5600 | 3,5600 | 2.558 |
| 22 giu 2022 | 3,6000 | 3,6100 | 3,5900 | 3,5900 | 3,5900 | 4.286 |
| 21 giu 2022 | 3,7200 | 3,7700 | 3,5600 | 3,5600 | 3,5600 | 30.882 |
| 20 giu 2022 | 3,7400 | 3,9000 | 3,7100 | 3,7200 | 3,7200 | 53.624 |
| 17 giu 2022 | 3,5900 | 3,8600 | 3,5900 | 3,8000 | 3,8000 | 181.783 |
| 16 giu 2022 | 3,5100 | 3,6000 | 3,5100 | 3,5700 | 3,5700 | 19.479 |
| 15 giu 2022 | 3,5400 | 3,5500 | 3,5400 | 3,5500 | 3,5500 | 4.743 |
| 14 giu 2022 | 3,5600 | 3,6000 | 3,4600 | 3,5200 | 3,5200 | 126.530 |
| 13 giu 2022 | 3,5300 | 3,6100 | 3,5300 | 3,6100 | 3,6100 | 533 |
| 10 giu 2022 | 3,5200 | 3,5600 | 3,5000 | 3,5600 | 3,5600 | 20.986 |
| 09 giu 2022 | 3,5300 | 3,5900 | 3,5200 | 3,5200 | 3,5200 | 18.565 |
| 08 giu 2022 | 3,5600 | 3,5700 | 3,5400 | 3,5400 | 3,5400 | 11.574 |
| 07 giu 2022 | 3,5900 | 3,5900 | 3,5600 | 3,5700 | 3,5700 | 8.782 |
| 06 giu 2022 | 3,5900 | 3,6000 | 3,5600 | 3,5700 | 3,5700 | 12.584 |
| 03 giu 2022 | 3,5500 | 3,5900 | 3,5400 | 3,5700 | 3,5700 | 11.801 |
| 02 giu 2022 | 3,5700 | 3,5800 | 3,5500 | 3,5500 | 3,5500 | 2.384 |
| 01 giu 2022 | 3,5700 | 3,5800 | 3,5300 | 3,5300 | 3,5300 | 3.165 |
| 31 mag 2022 | 3,5300 | 3,5500 | 3,5300 | 3,5500 | 3,5500 | 3.508 |
| 30 mag 2022 | 3,5400 | 3,5400 | 3,5100 | 3,5100 | 3,5100 | 3.861 |
| 27 mag 2022 | 3,5300 | 3,5900 | 3,5100 | 3,5100 | 3,5100 | 18.950 |
| 26 mag 2022 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 2.717 |
| 25 mag 2022 | 3,5200 | 3,5200 | 3,5000 | 3,5000 | 3,5000 | 1.219 |
| 24 mag 2022 | 3,5200 | 3,5300 | 3,5000 | 3,5000 | 3,5000 | 1.243 |
| 23 mag 2022 | 3,5400 | 3,5400 | 3,4800 | 3,5000 | 3,5000 | 13.924 |
| 23 mag 2022 | 0.03 Dividendo | |||||
| 20 mag 2022 | 3,5400 | 3,7100 | 3,5000 | 3,5400 | 3,5100 | 321.861 |
| 19 mag 2022 | 3,5400 | 3,5500 | 3,5100 | 3,5300 | 3,5001 | 8.482 |
| *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...
© 2022 Yahoo. Tutti i diritti riservati.
