Italia markets open in 2 hours 23 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
3,6500+0,0300 (+0,83%)
Alla chiusura: 5:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 set 20213,64003,65003,64003,65003,65008.021
17 set 20213,73003,73003,62003,62003,620014.872
16 set 20213,68003,72003,67003,72003,720016.451
15 set 20213,75003,75003,69003,70003,700017.049
14 set 20213,69003,77003,66003,77003,770012.652
13 set 20213,71003,71003,63003,70003,700013.498
10 set 20213,65003,69003,60003,69003,690016.516
09 set 20213,63003,69003,60003,69003,690011.337
08 set 20213,65003,65003,59003,64003,64007.964
07 set 20213,62003,66003,56003,65003,650019.436
06 set 20213,49003,58003,46003,58003,580020.799
03 set 20213,41003,47003,39003,46003,46006.804
02 set 20213,45003,46003,41003,41003,410021.166
01 set 20213,50003,50003,45003,46003,460022.089
31 ago 20213,47003,51003,46003,48003,480011.369
30 ago 20213,48003,52003,47003,51003,51006.494
27 ago 20213,49003,53003,46003,53003,530021.367
26 ago 20213,51003,53003,46003,53003,530031.009
25 ago 20213,57003,57003,51003,53003,530017.274
24 ago 20213,56003,59003,52003,54003,540018.180
23 ago 20213,57003,67003,52003,57003,570025.232
20 ago 20213,58003,58003,52003,57003,570014.413
19 ago 20213,59003,63003,56003,56003,560015.052
18 ago 20213,65003,69003,58003,63003,630019.917
17 ago 20213,60003,65003,59003,64003,64008.209
16 ago 20213,59003,64003,55003,60003,600012.327
13 ago 20213,63003,68003,56003,56003,560028.103
12 ago 20213,70003,71003,63003,63003,630022.863
11 ago 20213,66003,70003,66003,70003,70008.363
10 ago 20213,58003,66003,58003,66003,660015.939
09 ago 20213,63003,67003,59003,59003,590024.939
06 ago 20213,58003,65003,56003,65003,650023.097
05 ago 20213,60003,62003,56003,58003,580013.743
04 ago 20213,64003,65003,57003,65003,650014.225
03 ago 20213,70003,70003,62003,62003,620024.970
02 ago 20213,72003,72003,69003,71003,71007.580
30 lug 20213,72003,72003,66003,72003,720024.716
29 lug 20213,58003,72003,58003,72003,720010.969
28 lug 20213,64003,68003,59003,59003,590019.809
27 lug 20213,62003,67003,60003,67003,670013.756
26 lug 20213,66003,76003,62003,65003,650023.673
23 lug 20213,56003,63003,52003,63003,630017.975
22 lug 20213,52003,56003,47003,55003,550011.237
21 lug 20213,59003,59003,51003,51003,51005.729
20 lug 20213,50003,58003,43003,55003,550017.255
19 lug 20213,54003,56003,45003,50003,500015.262
16 lug 20213,48003,54003,40003,54003,540015.585
15 lug 20213,46003,48003,44003,48003,48004.720
14 lug 20213,53003,53003,45003,49003,490025.665
13 lug 20213,54003,60003,53003,53003,530016.634
12 lug 20213,61003,61003,50003,57003,570033.582
09 lug 20213,61003,65003,57003,57003,57007.025
08 lug 20213,62003,66003,52003,66003,660019.297
07 lug 20213,64003,67003,63003,67003,67008.375
06 lug 20213,67003,68003,64003,67003,67006.134
05 lug 20213,65003,66003,62003,66003,66002.001
02 lug 20213,68003,72003,62003,62003,620027.471
01 lug 20213,69003,72003,67003,72003,72008.957
30 giu 20213,69003,70003,65003,70003,7000875.969
29 giu 20213,70003,70003,65003,65003,6500291
28 giu 20213,68003,70003,64003,70003,70002.355
25 giu 20213,67003,68003,63003,65003,65004.480
24 giu 20213,64003,70003,61003,63003,630010.374
23 giu 20213,68003,68003,63003,63003,63007.052
22 giu 20213,64003,68003,63003,64003,64006.934
21 giu 20213,62003,63003,62003,63003,63001.955
18 giu 20213,64003,68003,58003,58003,580028.318
17 giu 20213,68003,68003,67003,68003,68007.483
16 giu 20213,68003,68003,64003,68003,68006.216
15 giu 20213,63003,69003,63003,63003,630015.852
14 giu 20213,65003,71003,63003,64003,640080.061
11 giu 20213,69003,69003,62003,62003,620014.536
10 giu 20213,67003,68003,63003,68003,68009.986
09 giu 20213,78003,78003,53003,65003,650083.077
08 giu 20213,73003,77003,70003,77003,770019.657
07 giu 20213,69003,72003,67003,70003,700022.295
04 giu 20213,71003,72003,69003,70003,70006.601
03 giu 20213,70003,74003,69003,74003,740010.388
02 giu 20213,74003,74003,69003,69003,69009.783
01 giu 20213,65003,72003,65003,70003,70007.960
31 mag 20213,70003,72003,55003,65003,650036.717
28 mag 20213,73003,73003,67003,72003,720015.835
27 mag 20213,70003,72003,66003,71003,710033.876
26 mag 20213,73003,74003,69003,74003,74006.640
25 mag 20213,72003,72003,68003,70003,70009.898
24 mag 20213,80003,80003,67003,71003,710016.149
24 mag 20210.015 Dividendo
21 mag 20213,76003,76003,65003,76003,745044.997
20 mag 20213,74003,74003,72003,73003,71516.914
19 mag 20213,75003,75003,71003,71003,69529.434
18 mag 20213,79003,80003,72003,72003,705213.661
17 mag 20213,72003,80003,72003,80003,784816.909
14 mag 20213,72003,75003,71003,72003,705223.604
13 mag 20213,74003,75003,72003,75003,73503.660
12 mag 20213,72003,75003,72003,75003,735011.111
11 mag 20213,74003,77003,70003,77003,755044.151
10 mag 20213,75003,78003,75003,78003,764910.462
07 mag 20213,71003,77003,71003,73003,715113.349
06 mag 20213,71003,74003,70003,74003,725116.816
05 mag 20213,75003,75003,70003,70003,685216.767
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...