Italia markets open in 2 hours 23 minutes
Dow Jones
33.970,47-614,41(-1,78%)Nasdaq
14.713,90-330,06(-2,19%)Nikkei 225
29.954,95-545,10(-1,79%)EUR/USD
1,1736+0,0008(+0,07%)BTC-EUR
36.180,09-3.017,50(-7,70%)CMC Crypto 200
1.060,87-73,52(-6,48%)
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
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 20 set 2021 | 3,6400 | 3,6500 | 3,6400 | 3,6500 | 3,6500 | 8.021 |
| 17 set 2021 | 3,7300 | 3,7300 | 3,6200 | 3,6200 | 3,6200 | 14.872 |
| 16 set 2021 | 3,6800 | 3,7200 | 3,6700 | 3,7200 | 3,7200 | 16.451 |
| 15 set 2021 | 3,7500 | 3,7500 | 3,6900 | 3,7000 | 3,7000 | 17.049 |
| 14 set 2021 | 3,6900 | 3,7700 | 3,6600 | 3,7700 | 3,7700 | 12.652 |
| 13 set 2021 | 3,7100 | 3,7100 | 3,6300 | 3,7000 | 3,7000 | 13.498 |
| 10 set 2021 | 3,6500 | 3,6900 | 3,6000 | 3,6900 | 3,6900 | 16.516 |
| 09 set 2021 | 3,6300 | 3,6900 | 3,6000 | 3,6900 | 3,6900 | 11.337 |
| 08 set 2021 | 3,6500 | 3,6500 | 3,5900 | 3,6400 | 3,6400 | 7.964 |
| 07 set 2021 | 3,6200 | 3,6600 | 3,5600 | 3,6500 | 3,6500 | 19.436 |
| 06 set 2021 | 3,4900 | 3,5800 | 3,4600 | 3,5800 | 3,5800 | 20.799 |
| 03 set 2021 | 3,4100 | 3,4700 | 3,3900 | 3,4600 | 3,4600 | 6.804 |
| 02 set 2021 | 3,4500 | 3,4600 | 3,4100 | 3,4100 | 3,4100 | 21.166 |
| 01 set 2021 | 3,5000 | 3,5000 | 3,4500 | 3,4600 | 3,4600 | 22.089 |
| 31 ago 2021 | 3,4700 | 3,5100 | 3,4600 | 3,4800 | 3,4800 | 11.369 |
| 30 ago 2021 | 3,4800 | 3,5200 | 3,4700 | 3,5100 | 3,5100 | 6.494 |
| 27 ago 2021 | 3,4900 | 3,5300 | 3,4600 | 3,5300 | 3,5300 | 21.367 |
| 26 ago 2021 | 3,5100 | 3,5300 | 3,4600 | 3,5300 | 3,5300 | 31.009 |
| 25 ago 2021 | 3,5700 | 3,5700 | 3,5100 | 3,5300 | 3,5300 | 17.274 |
| 24 ago 2021 | 3,5600 | 3,5900 | 3,5200 | 3,5400 | 3,5400 | 18.180 |
| 23 ago 2021 | 3,5700 | 3,6700 | 3,5200 | 3,5700 | 3,5700 | 25.232 |
| 20 ago 2021 | 3,5800 | 3,5800 | 3,5200 | 3,5700 | 3,5700 | 14.413 |
| 19 ago 2021 | 3,5900 | 3,6300 | 3,5600 | 3,5600 | 3,5600 | 15.052 |
| 18 ago 2021 | 3,6500 | 3,6900 | 3,5800 | 3,6300 | 3,6300 | 19.917 |
| 17 ago 2021 | 3,6000 | 3,6500 | 3,5900 | 3,6400 | 3,6400 | 8.209 |
| 16 ago 2021 | 3,5900 | 3,6400 | 3,5500 | 3,6000 | 3,6000 | 12.327 |
| 13 ago 2021 | 3,6300 | 3,6800 | 3,5600 | 3,5600 | 3,5600 | 28.103 |
| 12 ago 2021 | 3,7000 | 3,7100 | 3,6300 | 3,6300 | 3,6300 | 22.863 |
| 11 ago 2021 | 3,6600 | 3,7000 | 3,6600 | 3,7000 | 3,7000 | 8.363 |
| 10 ago 2021 | 3,5800 | 3,6600 | 3,5800 | 3,6600 | 3,6600 | 15.939 |
| 09 ago 2021 | 3,6300 | 3,6700 | 3,5900 | 3,5900 | 3,5900 | 24.939 |
| 06 ago 2021 | 3,5800 | 3,6500 | 3,5600 | 3,6500 | 3,6500 | 23.097 |
| 05 ago 2021 | 3,6000 | 3,6200 | 3,5600 | 3,5800 | 3,5800 | 13.743 |
| 04 ago 2021 | 3,6400 | 3,6500 | 3,5700 | 3,6500 | 3,6500 | 14.225 |
| 03 ago 2021 | 3,7000 | 3,7000 | 3,6200 | 3,6200 | 3,6200 | 24.970 |
| 02 ago 2021 | 3,7200 | 3,7200 | 3,6900 | 3,7100 | 3,7100 | 7.580 |
| 30 lug 2021 | 3,7200 | 3,7200 | 3,6600 | 3,7200 | 3,7200 | 24.716 |
| 29 lug 2021 | 3,5800 | 3,7200 | 3,5800 | 3,7200 | 3,7200 | 10.969 |
| 28 lug 2021 | 3,6400 | 3,6800 | 3,5900 | 3,5900 | 3,5900 | 19.809 |
| 27 lug 2021 | 3,6200 | 3,6700 | 3,6000 | 3,6700 | 3,6700 | 13.756 |
| 26 lug 2021 | 3,6600 | 3,7600 | 3,6200 | 3,6500 | 3,6500 | 23.673 |
| 23 lug 2021 | 3,5600 | 3,6300 | 3,5200 | 3,6300 | 3,6300 | 17.975 |
| 22 lug 2021 | 3,5200 | 3,5600 | 3,4700 | 3,5500 | 3,5500 | 11.237 |
| 21 lug 2021 | 3,5900 | 3,5900 | 3,5100 | 3,5100 | 3,5100 | 5.729 |
| 20 lug 2021 | 3,5000 | 3,5800 | 3,4300 | 3,5500 | 3,5500 | 17.255 |
| 19 lug 2021 | 3,5400 | 3,5600 | 3,4500 | 3,5000 | 3,5000 | 15.262 |
| 16 lug 2021 | 3,4800 | 3,5400 | 3,4000 | 3,5400 | 3,5400 | 15.585 |
| 15 lug 2021 | 3,4600 | 3,4800 | 3,4400 | 3,4800 | 3,4800 | 4.720 |
| 14 lug 2021 | 3,5300 | 3,5300 | 3,4500 | 3,4900 | 3,4900 | 25.665 |
| 13 lug 2021 | 3,5400 | 3,6000 | 3,5300 | 3,5300 | 3,5300 | 16.634 |
| 12 lug 2021 | 3,6100 | 3,6100 | 3,5000 | 3,5700 | 3,5700 | 33.582 |
| 09 lug 2021 | 3,6100 | 3,6500 | 3,5700 | 3,5700 | 3,5700 | 7.025 |
| 08 lug 2021 | 3,6200 | 3,6600 | 3,5200 | 3,6600 | 3,6600 | 19.297 |
| 07 lug 2021 | 3,6400 | 3,6700 | 3,6300 | 3,6700 | 3,6700 | 8.375 |
| 06 lug 2021 | 3,6700 | 3,6800 | 3,6400 | 3,6700 | 3,6700 | 6.134 |
| 05 lug 2021 | 3,6500 | 3,6600 | 3,6200 | 3,6600 | 3,6600 | 2.001 |
| 02 lug 2021 | 3,6800 | 3,7200 | 3,6200 | 3,6200 | 3,6200 | 27.471 |
| 01 lug 2021 | 3,6900 | 3,7200 | 3,6700 | 3,7200 | 3,7200 | 8.957 |
| 30 giu 2021 | 3,6900 | 3,7000 | 3,6500 | 3,7000 | 3,7000 | 875.969 |
| 29 giu 2021 | 3,7000 | 3,7000 | 3,6500 | 3,6500 | 3,6500 | 291 |
| 28 giu 2021 | 3,6800 | 3,7000 | 3,6400 | 3,7000 | 3,7000 | 2.355 |
| 25 giu 2021 | 3,6700 | 3,6800 | 3,6300 | 3,6500 | 3,6500 | 4.480 |
| 24 giu 2021 | 3,6400 | 3,7000 | 3,6100 | 3,6300 | 3,6300 | 10.374 |
| 23 giu 2021 | 3,6800 | 3,6800 | 3,6300 | 3,6300 | 3,6300 | 7.052 |
| 22 giu 2021 | 3,6400 | 3,6800 | 3,6300 | 3,6400 | 3,6400 | 6.934 |
| 21 giu 2021 | 3,6200 | 3,6300 | 3,6200 | 3,6300 | 3,6300 | 1.955 |
| 18 giu 2021 | 3,6400 | 3,6800 | 3,5800 | 3,5800 | 3,5800 | 28.318 |
| 17 giu 2021 | 3,6800 | 3,6800 | 3,6700 | 3,6800 | 3,6800 | 7.483 |
| 16 giu 2021 | 3,6800 | 3,6800 | 3,6400 | 3,6800 | 3,6800 | 6.216 |
| 15 giu 2021 | 3,6300 | 3,6900 | 3,6300 | 3,6300 | 3,6300 | 15.852 |
| 14 giu 2021 | 3,6500 | 3,7100 | 3,6300 | 3,6400 | 3,6400 | 80.061 |
| 11 giu 2021 | 3,6900 | 3,6900 | 3,6200 | 3,6200 | 3,6200 | 14.536 |
| 10 giu 2021 | 3,6700 | 3,6800 | 3,6300 | 3,6800 | 3,6800 | 9.986 |
| 09 giu 2021 | 3,7800 | 3,7800 | 3,5300 | 3,6500 | 3,6500 | 83.077 |
| 08 giu 2021 | 3,7300 | 3,7700 | 3,7000 | 3,7700 | 3,7700 | 19.657 |
| 07 giu 2021 | 3,6900 | 3,7200 | 3,6700 | 3,7000 | 3,7000 | 22.295 |
| 04 giu 2021 | 3,7100 | 3,7200 | 3,6900 | 3,7000 | 3,7000 | 6.601 |
| 03 giu 2021 | 3,7000 | 3,7400 | 3,6900 | 3,7400 | 3,7400 | 10.388 |
| 02 giu 2021 | 3,7400 | 3,7400 | 3,6900 | 3,6900 | 3,6900 | 9.783 |
| 01 giu 2021 | 3,6500 | 3,7200 | 3,6500 | 3,7000 | 3,7000 | 7.960 |
| 31 mag 2021 | 3,7000 | 3,7200 | 3,5500 | 3,6500 | 3,6500 | 36.717 |
| 28 mag 2021 | 3,7300 | 3,7300 | 3,6700 | 3,7200 | 3,7200 | 15.835 |
| 27 mag 2021 | 3,7000 | 3,7200 | 3,6600 | 3,7100 | 3,7100 | 33.876 |
| 26 mag 2021 | 3,7300 | 3,7400 | 3,6900 | 3,7400 | 3,7400 | 6.640 |
| 25 mag 2021 | 3,7200 | 3,7200 | 3,6800 | 3,7000 | 3,7000 | 9.898 |
| 24 mag 2021 | 3,8000 | 3,8000 | 3,6700 | 3,7100 | 3,7100 | 16.149 |
| 24 mag 2021 | 0.015 Dividendo | |||||
| 21 mag 2021 | 3,7600 | 3,7600 | 3,6500 | 3,7600 | 3,7450 | 44.997 |
| 20 mag 2021 | 3,7400 | 3,7400 | 3,7200 | 3,7300 | 3,7151 | 6.914 |
| 19 mag 2021 | 3,7500 | 3,7500 | 3,7100 | 3,7100 | 3,6952 | 9.434 |
| 18 mag 2021 | 3,7900 | 3,8000 | 3,7200 | 3,7200 | 3,7052 | 13.661 |
| 17 mag 2021 | 3,7200 | 3,8000 | 3,7200 | 3,8000 | 3,7848 | 16.909 |
| 14 mag 2021 | 3,7200 | 3,7500 | 3,7100 | 3,7200 | 3,7052 | 23.604 |
| 13 mag 2021 | 3,7400 | 3,7500 | 3,7200 | 3,7500 | 3,7350 | 3.660 |
| 12 mag 2021 | 3,7200 | 3,7500 | 3,7200 | 3,7500 | 3,7350 | 11.111 |
| 11 mag 2021 | 3,7400 | 3,7700 | 3,7000 | 3,7700 | 3,7550 | 44.151 |
| 10 mag 2021 | 3,7500 | 3,7800 | 3,7500 | 3,7800 | 3,7649 | 10.462 |
| 07 mag 2021 | 3,7100 | 3,7700 | 3,7100 | 3,7300 | 3,7151 | 13.349 |
| 06 mag 2021 | 3,7100 | 3,7400 | 3,7000 | 3,7400 | 3,7251 | 16.816 |
| 05 mag 2021 | 3,7500 | 3,7500 | 3,7000 | 3,7000 | 3,6852 | 16.767 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti. | ||||||
Caricamento di altri dati in corso...
© 2021 Verizon Media. Tutti i diritti riservati.
