Italia markets close in 8 hours 23 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
3,67000,0000 (0,00%)
In data: 05:35PM CET. Mercato aperto.
Periodo di tempo:
04 mar 2023 - 04 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mar 20243,70003,72003,67003,67003,67004.478
29 feb 20243,63003,71003,60003,67003,670026.858
28 feb 20243,71003,72003,65003,65003,650032.894
27 feb 20243,70003,75003,68003,75003,750024.610
26 feb 20243,75003,75003,71003,73003,730021.653
23 feb 20243,76003,77003,73003,73003,730011.648
22 feb 20243,78003,78003,75003,75003,750012.044
21 feb 20243,78003,80003,74003,78003,780059.408
20 feb 20243,83003,83003,73003,80003,800046.459
19 feb 20243,75003,77003,73003,75003,750020.515
16 feb 20243,80003,80003,75003,77003,770015.568
15 feb 20243,82003,82003,77003,77003,77005.078
14 feb 20243,82003,82003,78003,78003,78001.946
13 feb 20243,84003,84003,78003,78003,780021.215
12 feb 20243,82003,84003,77003,84003,840014.045
09 feb 20243,82003,84003,78003,78003,780021.464
08 feb 20243,90003,90003,82003,82003,820040.678
07 feb 20243,93003,93003,89003,92003,920060.070
06 feb 20243,93003,94003,91003,93003,930033.426
05 feb 20243,90003,94003,88003,93003,9300107.946
02 feb 20243,90003,90003,86003,90003,900064.895
01 feb 20243,88003,90003,85003,90003,900039.258
31 gen 20243,85003,90003,85003,90003,900045.694
30 gen 20243,86003,89003,83003,83003,83001.036.537
29 gen 20243,89003,89003,86003,86003,860058.879
26 gen 20243,89003,90003,87003,89003,890019.421
25 gen 20243,88003,90003,87003,87003,870020.041
24 gen 20243,90003,90003,88003,90003,900020.398
23 gen 20243,89003,90003,87003,90003,900036.589
22 gen 20243,90003,90003,87003,88003,880023.792
19 gen 20243,90003,90003,88003,90003,900033.264
18 gen 20243,87003,89003,86003,89003,890017.568
17 gen 20243,87003,89003,85003,89003,890042.179
16 gen 20243,89003,90003,88003,88003,880053.294
15 gen 20243,90003,90003,89003,90003,900022.854
12 gen 20243,86003,90003,84003,90003,9000113.020
11 gen 20243,90003,90003,86003,89003,890059.345
10 gen 20243,83003,90003,80003,90003,9000115.408
09 gen 20243,88003,89003,83003,87003,870038.232
08 gen 20243,83003,87003,80003,86003,860040.181
05 gen 20243,84003,85003,76003,85003,850066.472
04 gen 20243,84003,84003,74003,84003,840047.852
03 gen 20243,89003,89003,79003,79003,790047.307
02 gen 20243,96003,96003,86003,86003,860045.695
29 dic 20233,94004,02003,89003,95003,95001.156.018
28 dic 20233,92003,99003,88003,99003,9900519.026
27 dic 20233,96003,97003,92003,93003,9300109.924
22 dic 20233,90004,00003,90003,99003,9900605.472
21 dic 20233,91003,94003,88003,94003,9400204.320
20 dic 20233,92003,94003,90003,94003,9400154.184
19 dic 20233,93003,96003,91003,94003,940026.250
18 dic 20233,95003,96003,93003,95003,950022.088
15 dic 20233,97003,97003,94003,96003,960076.479
14 dic 20233,99003,99003,91003,97003,9700422.791
13 dic 20233,98003,98003,95003,95003,950026.310
12 dic 20233,98003,99003,96003,99003,990084.263
11 dic 20233,99004,00003,93003,94003,9400249.747
08 dic 20233,99004,00003,96003,96003,96009.376
07 dic 20234,01004,01003,96003,96003,960087.427
06 dic 20234,01004,01004,00004,00004,000058.463
05 dic 20234,00004,01003,99004,01004,0100153.996
04 dic 20234,01004,02003,99003,99003,9900102.367
01 dic 20234,01004,01003,98004,00004,000064.736
30 nov 20234,00004,02003,99004,01004,0100286.619
29 nov 20233,94004,02003,94004,00004,0000238.278
28 nov 20233,92003,93003,91003,92003,9200144.318
27 nov 20233,98004,00003,91003,92003,920090.326
24 nov 20233,90004,02003,90004,00004,0000735.811
23 nov 20233,87003,96003,87003,93003,9300520.527
22 nov 20233,86003,92003,84003,87003,8700308.703
21 nov 20233,80003,87003,80003,85003,8500112.960
20 nov 20233,85003,87003,82003,84003,8400140.695
17 nov 20233,92003,94003,88003,91003,9100136.262
16 nov 20233,86003,91003,84003,91003,910064.904
15 nov 20233,76003,93003,75003,91003,9100275.363
14 nov 20233,55003,79003,51003,79003,7900607.033
13 nov 20233,50003,61003,48003,56003,5600306.246
10 nov 20233,63003,65003,50003,50003,5000194.038
09 nov 20233,63003,70003,60003,64003,6400151.193
08 nov 20233,67003,73003,66003,67003,6700117.586
07 nov 20233,73003,87003,68003,72003,7200368.753
06 nov 20233,52003,56003,44003,56003,5600366.862
03 nov 20233,47003,52003,46003,51003,5100154.194
02 nov 20233,46003,48003,44003,44003,440021.873
01 nov 20233,47003,49003,40003,49003,4900364.529
31 ott 20233,49003,50003,44003,48003,480039.131
30 ott 20233,47003,50003,46003,46003,460043.664
27 ott 20233,45003,49003,44003,49003,490038.393
26 ott 20233,37003,47003,35003,47003,4700374.848
25 ott 20233,40003,42003,36003,39003,3900125.952
24 ott 20233,43003,43003,39003,42003,42007.052
23 ott 20233,42003,45003,41003,41003,410010.592
20 ott 20233,43003,45003,40003,45003,450064.055
19 ott 20233,49003,49003,43003,43003,430052.435
18 ott 20233,45003,49003,38003,49003,4900488.304
17 ott 20233,45003,48003,40003,45003,450034.964
16 ott 20233,49003,50003,48003,50003,500020.351
13 ott 20233,49003,49003,49003,49003,4900-
12 ott 20233,48003,49003,47003,49003,49004.343
11 ott 20233,47003,50003,47003,48003,48003.921
*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...