B.F. S.p.A. (BFG.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:29PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 18 mag 2022 | 3,5200 | 3,5500 | 3,5000 | 3,5300 | 3,5001 | 33.897 |
| 17 mag 2022 | 3,5000 | 3,5000 | 3,4600 | 3,5000 | 3,4703 | 17.101 |
| 16 mag 2022 | 3,5600 | 3,6600 | 3,4500 | 3,4500 | 3,4208 | 123.001 |
| 13 mag 2022 | 3,5100 | 3,5700 | 3,5100 | 3,5200 | 3,4902 | 9.573 |
| 12 mag 2022 | 3,5500 | 3,5500 | 3,4700 | 3,4700 | 3,4406 | 22.076 |
| 11 mag 2022 | 3,5900 | 3,6100 | 3,5600 | 3,5600 | 3,5298 | 5.453 |
| 10 mag 2022 | 3,5400 | 3,6200 | 3,5400 | 3,5500 | 3,5199 | 19.669 |
| 09 mag 2022 | 3,5400 | 3,5500 | 3,4500 | 3,5400 | 3,5100 | 25.060 |
| 06 mag 2022 | 3,5900 | 3,5900 | 3,5500 | 3,5500 | 3,5199 | 3.525 |
| 05 mag 2022 | 3,5900 | 3,6000 | 3,5500 | 3,5500 | 3,5199 | 11.019 |
| 04 mag 2022 | 3,5800 | 3,5900 | 3,5800 | 3,5800 | 3,5497 | 736 |
| 03 mag 2022 | 3,5800 | 3,5800 | 3,5400 | 3,5400 | 3,5100 | 23.866 |
| 02 mag 2022 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | 3,5397 | 3.902 |
| 29 apr 2022 | 3,5500 | 3,5700 | 3,5500 | 3,5500 | 3,5199 | 4.017 |
| 28 apr 2022 | 3,5500 | 3,5800 | 3,5500 | 3,5800 | 3,5497 | 977 |
| 27 apr 2022 | 3,6000 | 3,6000 | 3,5500 | 3,5500 | 3,5199 | 14.232 |
| 26 apr 2022 | 3,5700 | 3,6100 | 3,5700 | 3,6000 | 3,5695 | 5.085 |
| 25 apr 2022 | 3,6400 | 3,6500 | 3,5700 | 3,5800 | 3,5497 | 10.211 |
| 22 apr 2022 | 3,6100 | 3,6200 | 3,5800 | 3,6200 | 3,5893 | 8.021 |
| 21 apr 2022 | 3,6100 | 3,6500 | 3,6100 | 3,6200 | 3,5893 | 6.020 |
| 20 apr 2022 | 3,6000 | 3,6200 | 3,5800 | 3,5800 | 3,5497 | 2.033 |
| 19 apr 2022 | 3,5700 | 3,7500 | 3,5600 | 3,6300 | 3,5992 | 43.268 |
| 14 apr 2022 | 3,5900 | 3,6000 | 3,5400 | 3,5800 | 3,5497 | 17.356 |
| 13 apr 2022 | 3,5500 | 3,5800 | 3,5400 | 3,5700 | 3,5397 | 6.440 |
| 12 apr 2022 | 3,6000 | 3,6000 | 3,5400 | 3,5800 | 3,5497 | 2.015 |
| 11 apr 2022 | 3,5900 | 3,6000 | 3,5900 | 3,5900 | 3,5596 | 6.851 |
| 08 apr 2022 | 3,5200 | 3,5700 | 3,5100 | 3,5200 | 3,4902 | 3.870 |
| 07 apr 2022 | 3,5100 | 3,5500 | 3,5000 | 3,5100 | 3,4803 | 9.316 |
| 06 apr 2022 | 3,5100 | 3,5300 | 3,4800 | 3,5100 | 3,4803 | 11.204 |
| 05 apr 2022 | 3,5300 | 3,5600 | 3,5100 | 3,5100 | 3,4803 | 26.219 |
| 04 apr 2022 | 3,5200 | 3,5400 | 3,5000 | 3,5000 | 3,4703 | 7.570 |
| 01 apr 2022 | 3,5500 | 3,6000 | 3,5200 | 3,5200 | 3,4902 | 14.778 |
| 31 mar 2022 | 3,6000 | 3,6900 | 3,5200 | 3,5200 | 3,4902 | 42.476 |
| 30 mar 2022 | 3,5500 | 3,6000 | 3,5500 | 3,6000 | 3,5695 | 15.267 |
| 29 mar 2022 | 3,5600 | 3,5800 | 3,5200 | 3,5200 | 3,4902 | 4.352 |
| 28 mar 2022 | 3,5400 | 3,5600 | 3,5400 | 3,5600 | 3,5298 | 4.153 |
| 25 mar 2022 | 3,5600 | 3,5700 | 3,5100 | 3,5100 | 3,4803 | 12.895 |
| 24 mar 2022 | 3,5900 | 3,6400 | 3,5100 | 3,5100 | 3,4803 | 31.537 |
| 23 mar 2022 | 3,6100 | 3,6100 | 3,5800 | 3,5900 | 3,5596 | 12.318 |
| 22 mar 2022 | 3,5900 | 3,6200 | 3,5700 | 3,5900 | 3,5596 | 7.503 |
| 21 mar 2022 | 3,6100 | 3,6300 | 3,5800 | 3,6300 | 3,5992 | 17.267 |
| 18 mar 2022 | 3,5500 | 3,5900 | 3,5200 | 3,5900 | 3,5596 | 12.453 |
| 17 mar 2022 | 3,5100 | 3,5400 | 3,5100 | 3,5300 | 3,5001 | 6.945 |
| 16 mar 2022 | 3,5400 | 3,5800 | 3,5000 | 3,5100 | 3,4803 | 22.763 |
| 15 mar 2022 | 3,5300 | 3,5300 | 3,4900 | 3,5200 | 3,4902 | 11.615 |
| 14 mar 2022 | 3,5600 | 3,6400 | 3,5000 | 3,5000 | 3,4703 | 28.053 |
| 11 mar 2022 | 3,5100 | 3,5300 | 3,4900 | 3,5300 | 3,5001 | 14.999 |
| 10 mar 2022 | 3,5700 | 3,5700 | 3,4700 | 3,5000 | 3,4703 | 27.404 |
| 09 mar 2022 | 3,5100 | 3,6800 | 3,5000 | 3,6100 | 3,5794 | 17.565 |
| 08 mar 2022 | 3,4500 | 3,4900 | 3,4500 | 3,4600 | 3,4307 | 8.355 |
| 07 mar 2022 | 3,4400 | 3,4700 | 3,3400 | 3,4500 | 3,4208 | 57.910 |
| 04 mar 2022 | 3,5000 | 3,5200 | 3,3600 | 3,4900 | 3,4604 | 33.153 |
| 03 mar 2022 | 3,6200 | 3,6200 | 3,4900 | 3,5200 | 3,4902 | 45.850 |
| 02 mar 2022 | 3,3700 | 3,6700 | 3,3600 | 3,6700 | 3,6389 | 23.233 |
| 01 mar 2022 | 3,3400 | 3,3800 | 3,3000 | 3,3800 | 3,3514 | 21.258 |
| 28 feb 2022 | 3,3000 | 3,3800 | 3,2800 | 3,3700 | 3,3414 | 14.261 |
| 25 feb 2022 | 3,2400 | 3,2900 | 3,2000 | 3,2800 | 3,2522 | 19.787 |
| 24 feb 2022 | 3,2500 | 3,3000 | 3,2000 | 3,2000 | 3,1729 | 26.640 |
| 23 feb 2022 | 3,4000 | 3,4400 | 3,3000 | 3,3000 | 3,2720 | 7.369 |
| 22 feb 2022 | 3,4500 | 3,4600 | 3,4000 | 3,4100 | 3,3811 | 11.163 |
| 21 feb 2022 | 3,4800 | 3,4900 | 3,4500 | 3,4500 | 3,4208 | 10.849 |
| 18 feb 2022 | 3,4900 | 3,5000 | 3,4600 | 3,5000 | 3,4703 | 16.864 |
| 17 feb 2022 | 3,4900 | 3,4900 | 3,4600 | 3,4900 | 3,4604 | 13.001 |
| 16 feb 2022 | 3,4900 | 3,5000 | 3,4700 | 3,4900 | 3,4604 | 17.496 |
| 15 feb 2022 | 3,5100 | 3,5300 | 3,4700 | 3,4700 | 3,4406 | 28.037 |
| 14 feb 2022 | 3,5000 | 3,5000 | 3,4700 | 3,5000 | 3,4703 | 12.331 |
| 11 feb 2022 | 3,4900 | 3,5300 | 3,4300 | 3,4800 | 3,4505 | 34.900 |
| 10 feb 2022 | 3,5000 | 3,5200 | 3,4700 | 3,4900 | 3,4604 | 25.851 |
| 09 feb 2022 | 3,5000 | 3,5200 | 3,5000 | 3,5000 | 3,4703 | 10.219 |
| 08 feb 2022 | 3,5200 | 3,5400 | 3,5000 | 3,5000 | 3,4703 | 13.100 |
| 07 feb 2022 | 3,5400 | 3,5600 | 3,5200 | 3,5200 | 3,4902 | 2.552 |
| 04 feb 2022 | 3,5400 | 3,5800 | 3,5300 | 3,5300 | 3,5001 | 3.010 |
| *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.
