BFG.MI - B.F. S.p.A.
Milan - Milan Prezzo differito. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 08 giu 2023 | 3,7200 | 3,7700 | 3,7100 | 3,7700 | 3,7700 | 6.956 |
| 07 giu 2023 | 3,7600 | 3,7700 | 3,7100 | 3,7300 | 3,7300 | 30.679 |
| 06 giu 2023 | 3,8000 | 3,8000 | 3,7300 | 3,7300 | 3,7300 | 19.093 |
| 05 giu 2023 | 3,8500 | 3,8500 | 3,7800 | 3,7900 | 3,7900 | 20.214 |
| 02 giu 2023 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | - |
| 01 giu 2023 | 3,8100 | 3,8400 | 3,8100 | 3,8400 | 3,8400 | 535 |
| 31 mag 2023 | 3,8200 | 3,8200 | 3,7700 | 3,8100 | 3,8100 | 7.810 |
| 30 mag 2023 | 3,8200 | 3,8200 | 3,8000 | 3,8000 | 3,8000 | 1.305 |
| 29 mag 2023 | 3,8000 | 3,8200 | 3,8000 | 3,8200 | 3,8200 | 1.931 |
| 26 mag 2023 | 3,8000 | 3,8100 | 3,7500 | 3,7900 | 3,7900 | 7.463 |
| 25 mag 2023 | 3,7900 | 3,8000 | 3,7700 | 3,7900 | 3,7900 | 6.816 |
| 24 mag 2023 | 3,7900 | 3,8200 | 3,7600 | 3,7800 | 3,7800 | 10.451 |
| 23 mag 2023 | 3,7900 | 3,8100 | 3,7600 | 3,7900 | 3,7900 | 10.285 |
| 22 mag 2023 | 3,7800 | 3,8100 | 3,7500 | 3,7500 | 3,7500 | 30.425 |
| 22 mag 2023 | 0.04 Dividendo | |||||
| 19 mag 2023 | 3,8300 | 3,8300 | 3,7800 | 3,7800 | 3,7400 | 68.342 |
| 18 mag 2023 | 3,8700 | 3,8700 | 3,7900 | 3,8300 | 3,7895 | 18.617 |
| 17 mag 2023 | 3,8100 | 3,8600 | 3,7800 | 3,8300 | 3,7895 | 11.087 |
| 16 mag 2023 | 3,8800 | 3,8800 | 3,8100 | 3,8200 | 3,7796 | 2.017 |
| 15 mag 2023 | 3,7800 | 3,8600 | 3,7800 | 3,8500 | 3,8093 | 40.095 |
| 12 mag 2023 | 3,8300 | 3,8300 | 3,7600 | 3,8300 | 3,7895 | 4.795 |
| 11 mag 2023 | 3,8100 | 3,8500 | 3,7800 | 3,8300 | 3,7895 | 27.026 |
| 10 mag 2023 | 3,7200 | 3,8200 | 3,7200 | 3,8100 | 3,7697 | 6.393 |
| 09 mag 2023 | 3,7900 | 3,8000 | 3,7200 | 3,7200 | 3,6806 | 4.674 |
| 08 mag 2023 | 3,7900 | 3,8000 | 3,7400 | 3,7400 | 3,7004 | 1.226 |
| 05 mag 2023 | 3,7600 | 3,7800 | 3,7000 | 3,7700 | 3,7301 | 12.494 |
| 04 mag 2023 | 3,8000 | 3,8000 | 3,7500 | 3,8000 | 3,7598 | 1.576 |
| 03 mag 2023 | 3,8000 | 3,8000 | 3,7600 | 3,7600 | 3,7202 | 2.668 |
| 02 mag 2023 | 3,7500 | 3,8100 | 3,7300 | 3,7900 | 3,7499 | 4.109 |
| 28 apr 2023 | 3,8200 | 3,8200 | 3,7500 | 3,7600 | 3,7202 | 4.228 |
| 27 apr 2023 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | 3,7895 | - |
| 26 apr 2023 | 3,8000 | 3,8300 | 3,7600 | 3,8300 | 3,7895 | 4.768 |
| 25 apr 2023 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,7994 | - |
| 24 apr 2023 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,7994 | - |
| 21 apr 2023 | 3,8200 | 3,8400 | 3,8000 | 3,8400 | 3,7994 | 10.976 |
| 20 apr 2023 | 3,8200 | 3,8400 | 3,7800 | 3,8400 | 3,7994 | 3.365 |
| 19 apr 2023 | 3,7400 | 3,8200 | 3,7200 | 3,8200 | 3,7796 | 13.866 |
| 18 apr 2023 | 3,8000 | 3,8000 | 3,7500 | 3,7700 | 3,7301 | 9.602 |
| 17 apr 2023 | 3,8200 | 3,8300 | 3,8100 | 3,8100 | 3,7697 | 59 |
| 14 apr 2023 | 3,8000 | 3,8300 | 3,7600 | 3,8000 | 3,7598 | 1.851 |
| 13 apr 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,7598 | - |
| 12 apr 2023 | 3,7700 | 3,8000 | 3,7600 | 3,8000 | 3,7598 | 5.181 |
| 11 apr 2023 | 3,7900 | 3,7900 | 3,7600 | 3,7700 | 3,7301 | 1.886 |
| 06 apr 2023 | 3,8700 | 3,8700 | 3,7200 | 3,7500 | 3,7103 | 14.726 |
| 05 apr 2023 | 3,8200 | 3,8700 | 3,7800 | 3,8700 | 3,8290 | 9.372 |
| 04 apr 2023 | 3,8300 | 3,8700 | 3,8100 | 3,8300 | 3,7895 | 12.488 |
| 03 apr 2023 | 3,8200 | 3,9500 | 3,7900 | 3,8300 | 3,7895 | 124.766 |
| 31 mar 2023 | 3,7600 | 3,8400 | 3,7100 | 3,8400 | 3,7994 | 28.806 |
| 30 mar 2023 | 3,7900 | 3,7900 | 3,7600 | 3,7900 | 3,7499 | 936 |
| 29 mar 2023 | 3,8100 | 3,8100 | 3,7400 | 3,7500 | 3,7103 | 9.214 |
| 28 mar 2023 | 3,7700 | 3,8200 | 3,7500 | 3,8200 | 3,7796 | 6.719 |
| 27 mar 2023 | 3,7800 | 3,7800 | 3,7700 | 3,7700 | 3,7301 | 4.350 |
| 24 mar 2023 | 3,7800 | 3,8300 | 3,7800 | 3,8000 | 3,7598 | 4.756 |
| 23 mar 2023 | 3,8200 | 3,8200 | 3,7600 | 3,7800 | 3,7400 | 13.561 |
| 22 mar 2023 | 3,8100 | 3,8400 | 3,7500 | 3,8200 | 3,7796 | 29.627 |
| 21 mar 2023 | 3,8000 | 3,8200 | 3,7600 | 3,8200 | 3,7796 | 18.053 |
| 20 mar 2023 | 3,8300 | 3,8300 | 3,6300 | 3,7700 | 3,7301 | 21.864 |
| 17 mar 2023 | 3,7900 | 3,8200 | 3,7500 | 3,8200 | 3,7796 | 11.002 |
| 16 mar 2023 | 3,7800 | 3,8300 | 3,7800 | 3,8300 | 3,7895 | 2.197 |
| 15 mar 2023 | 3,7800 | 3,8400 | 3,7100 | 3,8300 | 3,7895 | 23.227 |
| 14 mar 2023 | 3,7900 | 3,8100 | 3,7800 | 3,7800 | 3,7400 | 1.585 |
| 13 mar 2023 | 3,7700 | 3,8200 | 3,7700 | 3,8200 | 3,7796 | 4.447 |
| 10 mar 2023 | 3,7800 | 3,8300 | 3,7300 | 3,8300 | 3,7895 | 8.480 |
| 09 mar 2023 | 3,7900 | 3,8100 | 3,7600 | 3,7800 | 3,7400 | 7.026 |
| 08 mar 2023 | 3,7900 | 3,7900 | 3,7900 | 3,7900 | 3,7499 | 5 |
| 07 mar 2023 | 3,7600 | 3,8200 | 3,7600 | 3,8200 | 3,7796 | 5.292 |
| 06 mar 2023 | 3,8000 | 3,8100 | 3,8000 | 3,8000 | 3,7598 | 1.334 |
| 03 mar 2023 | 3,7900 | 3,8000 | 3,7500 | 3,7500 | 3,7103 | 3.149 |
| 02 mar 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,7598 | 555 |
| 01 mar 2023 | 3,8100 | 3,8300 | 3,7600 | 3,7900 | 3,7499 | 2.769 |
| 28 feb 2023 | 3,8000 | 3,8400 | 3,7800 | 3,7900 | 3,7499 | 4.488 |
| 27 feb 2023 | 3,8000 | 3,8600 | 3,8000 | 3,8200 | 3,7796 | 3.766 |
| 24 feb 2023 | 3,7700 | 3,8300 | 3,7400 | 3,7700 | 3,7301 | 5.050 |
| 23 feb 2023 | 3,8200 | 3,8300 | 3,7500 | 3,8300 | 3,7895 | 2.739 |
| 22 feb 2023 | 3,8200 | 3,8200 | 3,7100 | 3,7800 | 3,7400 | 25.238 |
| 21 feb 2023 | 3,7900 | 3,8200 | 3,7600 | 3,8200 | 3,7796 | 4.513 |
| 20 feb 2023 | 3,8300 | 3,8300 | 3,7900 | 3,7900 | 3,7499 | 17.208 |
| 17 feb 2023 | 3,8600 | 3,9100 | 3,8200 | 3,8500 | 3,8093 | 32.862 |
| 16 feb 2023 | 3,8700 | 3,8700 | 3,8200 | 3,8200 | 3,7796 | 2.013 |
| 15 feb 2023 | 3,8300 | 3,8400 | 3,8000 | 3,8400 | 3,7994 | 8.093 |
| 14 feb 2023 | 3,8300 | 3,8400 | 3,7900 | 3,8400 | 3,7994 | 3.830 |
| 13 feb 2023 | 3,8400 | 3,8500 | 3,8300 | 3,8300 | 3,7895 | 3.379 |
| 10 feb 2023 | 3,8700 | 3,8900 | 3,8400 | 3,8900 | 3,8488 | 2.896 |
| 09 feb 2023 | 3,8300 | 3,8700 | 3,8300 | 3,8700 | 3,8290 | 2.025 |
| 08 feb 2023 | 3,8500 | 3,8700 | 3,8100 | 3,8700 | 3,8290 | 5.051 |
| 07 feb 2023 | 3,9000 | 3,9000 | 3,8100 | 3,8100 | 3,7697 | 8.881 |
| 06 feb 2023 | 3,8800 | 3,9000 | 3,8600 | 3,8600 | 3,8192 | 11.195 |
| 03 feb 2023 | 3,9000 | 3,9000 | 3,8400 | 3,8600 | 3,8192 | 8.003 |
| 02 feb 2023 | 3,9000 | 3,9000 | 3,8200 | 3,8500 | 3,8093 | 14.648 |
| 01 feb 2023 | 3,8600 | 3,8600 | 3,8500 | 3,8500 | 3,8093 | 1.270 |
| 31 gen 2023 | 3,8900 | 3,9200 | 3,8700 | 3,8700 | 3,8290 | 15.858 |
| 30 gen 2023 | 3,8900 | 3,8900 | 3,8500 | 3,8500 | 3,8093 | 3.965 |
| 27 gen 2023 | 3,8800 | 3,8800 | 3,8500 | 3,8800 | 3,8389 | 4.422 |
| 26 gen 2023 | 3,8700 | 3,8800 | 3,8000 | 3,8500 | 3,8093 | 22.839 |
| 25 gen 2023 | 3,8400 | 3,8500 | 3,8000 | 3,8500 | 3,8093 | 3.220 |
| 24 gen 2023 | 3,8500 | 3,8500 | 3,8000 | 3,8000 | 3,7598 | 331 |
| 23 gen 2023 | 3,8300 | 3,8400 | 3,8000 | 3,8400 | 3,7994 | 11.890 |
| 20 gen 2023 | 3,8100 | 3,9200 | 3,8100 | 3,8500 | 3,8093 | 14.571 |
| 19 gen 2023 | 3,8600 | 3,8600 | 3,8100 | 3,8100 | 3,7697 | 14.833 |
| 18 gen 2023 | 3,8900 | 3,8900 | 3,8400 | 3,8400 | 3,7994 | 9.170 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.