Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
3,6000+0,0400 (+1,12%)
Alla chiusura: 05:29PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 giu 20223,61003,70003,60003,60003,60006.507
23 giu 20223,58003,63003,56003,56003,56002.558
22 giu 20223,60003,61003,59003,59003,59004.286
21 giu 20223,72003,77003,56003,56003,560030.882
20 giu 20223,74003,90003,71003,72003,720053.624
17 giu 20223,59003,86003,59003,80003,8000181.783
16 giu 20223,51003,60003,51003,57003,570019.479
15 giu 20223,54003,55003,54003,55003,55004.743
14 giu 20223,56003,60003,46003,52003,5200126.530
13 giu 20223,53003,61003,53003,61003,6100533
10 giu 20223,52003,56003,50003,56003,560020.986
09 giu 20223,53003,59003,52003,52003,520018.565
08 giu 20223,56003,57003,54003,54003,540011.574
07 giu 20223,59003,59003,56003,57003,57008.782
06 giu 20223,59003,60003,56003,57003,570012.584
03 giu 20223,55003,59003,54003,57003,570011.801
02 giu 20223,57003,58003,55003,55003,55002.384
01 giu 20223,57003,58003,53003,53003,53003.165
31 mag 20223,53003,55003,53003,55003,55003.508
30 mag 20223,54003,54003,51003,51003,51003.861
27 mag 20223,53003,59003,51003,51003,510018.950
26 mag 20223,52003,52003,52003,52003,52002.717
25 mag 20223,52003,52003,50003,50003,50001.219
24 mag 20223,52003,53003,50003,50003,50001.243
23 mag 20223,54003,54003,48003,50003,500013.924
23 mag 20220.03 Dividendo
20 mag 20223,54003,71003,50003,54003,5100321.861
19 mag 20223,54003,55003,51003,53003,50018.482
18 mag 20223,52003,55003,50003,53003,500133.897
17 mag 20223,50003,50003,46003,50003,470317.101
16 mag 20223,56003,66003,45003,45003,4208123.001
13 mag 20223,51003,57003,51003,52003,49029.573
12 mag 20223,55003,55003,47003,47003,440622.076
11 mag 20223,59003,61003,56003,56003,52985.453
10 mag 20223,54003,62003,54003,55003,519919.669
09 mag 20223,54003,55003,45003,54003,510025.060
06 mag 20223,59003,59003,55003,55003,51993.525
05 mag 20223,59003,60003,55003,55003,519911.019
04 mag 20223,58003,59003,58003,58003,5497736
03 mag 20223,58003,58003,54003,54003,510023.866
02 mag 20223,57003,57003,57003,57003,53973.902
29 apr 20223,55003,57003,55003,55003,51994.017
28 apr 20223,55003,58003,55003,58003,5497977
27 apr 20223,60003,60003,55003,55003,519914.232
26 apr 20223,57003,61003,57003,60003,56955.085
25 apr 20223,64003,65003,57003,58003,549710.211
22 apr 20223,61003,62003,58003,62003,58938.021
21 apr 20223,61003,65003,61003,62003,58936.020
20 apr 20223,60003,62003,58003,58003,54972.033
19 apr 20223,57003,75003,56003,63003,599243.268
14 apr 20223,59003,60003,54003,58003,549717.356
13 apr 20223,55003,58003,54003,57003,53976.440
12 apr 20223,60003,60003,54003,58003,54972.015
11 apr 20223,59003,60003,59003,59003,55966.851
08 apr 20223,52003,57003,51003,52003,49023.870
07 apr 20223,51003,55003,50003,51003,48039.316
06 apr 20223,51003,53003,48003,51003,480311.204
05 apr 20223,53003,56003,51003,51003,480326.219
04 apr 20223,52003,54003,50003,50003,47037.570
01 apr 20223,55003,60003,52003,52003,490214.778
31 mar 20223,60003,69003,52003,52003,490242.476
30 mar 20223,55003,60003,55003,60003,569515.267
29 mar 20223,56003,58003,52003,52003,49024.352
28 mar 20223,54003,56003,54003,56003,52984.153
25 mar 20223,56003,57003,51003,51003,480312.895
24 mar 20223,59003,64003,51003,51003,480331.537
23 mar 20223,61003,61003,58003,59003,559612.318
22 mar 20223,59003,62003,57003,59003,55967.503
21 mar 20223,61003,63003,58003,63003,599217.267
18 mar 20223,55003,59003,52003,59003,559612.453
17 mar 20223,51003,54003,51003,53003,50016.945
16 mar 20223,54003,58003,50003,51003,480322.763
15 mar 20223,53003,53003,49003,52003,490211.615
14 mar 20223,56003,64003,50003,50003,470328.053
11 mar 20223,51003,53003,49003,53003,500114.999
10 mar 20223,57003,57003,47003,50003,470327.404
09 mar 20223,51003,68003,50003,61003,579417.565
08 mar 20223,45003,49003,45003,46003,43078.355
07 mar 20223,44003,47003,34003,45003,420857.910
04 mar 20223,50003,52003,36003,49003,460433.153
03 mar 20223,62003,62003,49003,52003,490245.850
02 mar 20223,37003,67003,36003,67003,638923.233
01 mar 20223,34003,38003,30003,38003,351421.258
28 feb 20223,30003,38003,28003,37003,341414.261
25 feb 20223,24003,29003,20003,28003,252219.787
24 feb 20223,25003,30003,20003,20003,172926.640
23 feb 20223,40003,44003,30003,30003,27207.369
22 feb 20223,45003,46003,40003,41003,381111.163
21 feb 20223,48003,49003,45003,45003,420810.849
18 feb 20223,49003,50003,46003,50003,470316.864
17 feb 20223,49003,49003,46003,49003,460413.001
16 feb 20223,49003,50003,47003,49003,460417.496
15 feb 20223,51003,53003,47003,47003,440628.037
14 feb 20223,50003,50003,47003,50003,470312.331
11 feb 20223,49003,53003,43003,48003,450534.900
10 feb 20223,50003,52003,47003,49003,460425.851
09 feb 20223,50003,52003,50003,50003,470310.219
08 feb 20223,52003,54003,50003,50003,470313.100
07 feb 20223,54003,56003,52003,52003,49022.552
04 feb 20223,54003,58003,53003,53003,50013.010
*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...