Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
62.935,51 +1.086,29 (+1,76%)
B.F. S.p.A. (BFG.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 lug 2024 | 4,0600 | 4,1400 | 4,0600 | 4,1400 | 4,1400 | 11.555 |
| 25 lug 2024 | 4,0800 | 4,0800 | 3,9600 | 4,0500 | 4,0500 | 119.358 |
| 24 lug 2024 | 4,0300 | 4,0800 | 3,9900 | 4,0600 | 4,0600 | 73.402 |
| 23 lug 2024 | 4,0600 | 4,1000 | 3,9500 | 4,0700 | 4,0700 | 71.907 |
| 22 lug 2024 | 4,2000 | 4,2000 | 4,0900 | 4,1000 | 4,1000 | 87.124 |
| 19 lug 2024 | 4,2100 | 4,2300 | 4,0600 | 4,2000 | 4,2000 | 86.967 |
| 18 lug 2024 | 4,2000 | 4,2200 | 4,1500 | 4,2000 | 4,2000 | 17.991 |
| 17 lug 2024 | 4,1900 | 4,2500 | 4,1500 | 4,1800 | 4,1800 | 62.913 |
| 16 lug 2024 | 4,1600 | 4,1900 | 4,1100 | 4,1900 | 4,1900 | 86.158 |
| 15 lug 2024 | 4,2000 | 4,2000 | 4,1500 | 4,2000 | 4,2000 | 71.905 |
| 12 lug 2024 | 4,2400 | 4,2500 | 4,1800 | 4,2300 | 4,2300 | 56.091 |
| 11 lug 2024 | 4,2500 | 4,3000 | 4,2100 | 4,3000 | 4,3000 | 187.955 |
| 10 lug 2024 | 4,2600 | 4,3400 | 4,1700 | 4,2700 | 4,2700 | 188.636 |
| 09 lug 2024 | 4,1500 | 4,2800 | 4,0800 | 4,2800 | 4,2800 | 357.828 |
| 08 lug 2024 | 4,0800 | 4,1500 | 3,9800 | 4,1500 | 4,1500 | 118.895 |
| 05 lug 2024 | 3,8800 | 4,0400 | 3,8700 | 4,0000 | 4,0000 | 125.200 |
| 04 lug 2024 | 3,8500 | 3,9100 | 3,8500 | 3,9100 | 3,9100 | 159.571 |
| 03 lug 2024 | 3,7100 | 3,8500 | 3,7100 | 3,8500 | 3,8500 | 110.088 |
| 02 lug 2024 | 3,6500 | 3,7500 | 3,6400 | 3,7500 | 3,7500 | 77.027 |
| 01 lug 2024 | 3,6700 | 3,6900 | 3,6100 | 3,6900 | 3,6900 | 59.557 |
| 28 giu 2024 | 3,6600 | 3,7000 | 3,6200 | 3,6200 | 3,6200 | 32.818 |
| 27 giu 2024 | 3,6500 | 3,6700 | 3,6000 | 3,6200 | 3,6200 | 63.815 |
| 26 giu 2024 | 3,6500 | 3,6600 | 3,6100 | 3,6400 | 3,6400 | 4.529 |
| 25 giu 2024 | 3,6300 | 3,6500 | 3,6300 | 3,6300 | 3,6300 | 8.850 |
| 24 giu 2024 | 3,6900 | 3,6900 | 3,6300 | 3,6300 | 3,6300 | 13.859 |
| 21 giu 2024 | 3,6100 | 3,7000 | 3,6100 | 3,6700 | 3,6700 | 63.660 |
| 20 giu 2024 | 3,5800 | 3,6100 | 3,5600 | 3,6100 | 3,6100 | 7.269 |
| 19 giu 2024 | 3,5900 | 3,6000 | 3,5600 | 3,5600 | 3,5600 | 13.869 |
| 18 giu 2024 | 3,5800 | 3,6100 | 3,5700 | 3,5800 | 3,5800 | 6.785 |
| 17 giu 2024 | 3,6000 | 3,6500 | 3,5800 | 3,5800 | 3,5800 | 5.150 |
| 14 giu 2024 | 3,5800 | 3,6600 | 3,5800 | 3,6100 | 3,6100 | 12.656 |
| 13 giu 2024 | 3,6500 | 3,6500 | 3,5900 | 3,5900 | 3,5900 | 17.735 |
| 12 giu 2024 | 3,6800 | 3,6800 | 3,6300 | 3,6300 | 3,6300 | 16.315 |
| 11 giu 2024 | 3,6400 | 3,6800 | 3,6000 | 3,6800 | 3,6800 | 42.148 |
| 10 giu 2024 | 3,6800 | 3,6800 | 3,6300 | 3,6700 | 3,6700 | 34.910 |
| 07 giu 2024 | 3,6000 | 3,6800 | 3,5900 | 3,6800 | 3,6800 | 24.279 |
| 06 giu 2024 | 3,6300 | 3,6300 | 3,5900 | 3,6300 | 3,6300 | 18.884 |
| 05 giu 2024 | 3,6600 | 3,6700 | 3,6000 | 3,6000 | 3,6000 | 29.312 |
| 04 giu 2024 | 3,6500 | 3,6900 | 3,6200 | 3,6900 | 3,6900 | 45.595 |
| 03 giu 2024 | 3,6400 | 3,6900 | 3,6300 | 3,6800 | 3,6800 | 38.629 |
| 03 giu 2024 | 0.044 Dividendo | |||||
| 31 mag 2024 | 3,6600 | 3,6900 | 3,6300 | 3,6900 | 3,6460 | 28.900 |
| 30 mag 2024 | 3,6500 | 3,6900 | 3,6500 | 3,6600 | 3,6164 | 5.530 |
| 29 mag 2024 | 3,6600 | 3,7000 | 3,6600 | 3,7000 | 3,6559 | 28.235 |
| 28 mag 2024 | 3,7500 | 3,7900 | 3,6400 | 3,6700 | 3,6262 | 50.162 |
| 27 mag 2024 | 3,7800 | 3,8000 | 3,7400 | 3,7600 | 3,7152 | 59.021 |
| 24 mag 2024 | 3,8500 | 3,8500 | 3,7900 | 3,8000 | 3,7547 | 83.866 |
| 23 mag 2024 | 3,8300 | 3,8500 | 3,8000 | 3,8500 | 3,8041 | 84.169 |
| 22 mag 2024 | 3,7900 | 3,8300 | 3,7800 | 3,8300 | 3,7843 | 18.585 |
| 21 mag 2024 | 3,7900 | 3,8000 | 3,7600 | 3,7800 | 3,7349 | 20.044 |
| 20 mag 2024 | 3,8000 | 3,8300 | 3,7900 | 3,8200 | 3,7744 | 24.883 |
| 17 mag 2024 | 3,7800 | 3,8200 | 3,7700 | 3,8100 | 3,7646 | 53.435 |
| 16 mag 2024 | 3,7900 | 3,8200 | 3,7500 | 3,8000 | 3,7547 | 61.901 |
| 15 mag 2024 | 3,8000 | 3,8100 | 3,7100 | 3,8000 | 3,7547 | 86.187 |
| 14 mag 2024 | 3,7700 | 3,8000 | 3,7500 | 3,8000 | 3,7547 | 23.972 |
| 13 mag 2024 | 3,7900 | 3,8000 | 3,7600 | 3,8000 | 3,7547 | 32.895 |
| 10 mag 2024 | 3,7800 | 3,7900 | 3,7500 | 3,7900 | 3,7448 | 18.328 |
| 09 mag 2024 | 3,7500 | 3,7900 | 3,7400 | 3,7900 | 3,7448 | 4.431 |
| 08 mag 2024 | 3,7500 | 3,7800 | 3,7200 | 3,7700 | 3,7250 | 61.245 |
| 07 mag 2024 | 3,7200 | 3,7500 | 3,7000 | 3,7500 | 3,7053 | 42.320 |
| 06 mag 2024 | 3,7000 | 3,7500 | 3,7000 | 3,7500 | 3,7053 | 73.879 |
| 03 mag 2024 | 3,6900 | 3,7000 | 3,6500 | 3,7000 | 3,6559 | 23.987 |
| 02 mag 2024 | 3,6700 | 3,6700 | 3,6200 | 3,6700 | 3,6262 | 17.090 |
| 30 apr 2024 | 3,6600 | 3,6700 | 3,6300 | 3,6700 | 3,6262 | 17.555 |
| 29 apr 2024 | 3,6500 | 3,6700 | 3,6200 | 3,6700 | 3,6262 | 6.783 |
| 26 apr 2024 | 3,6700 | 3,6700 | 3,6100 | 3,6500 | 3,6065 | 18.385 |
| 25 apr 2024 | 3,6300 | 3,6700 | 3,5900 | 3,6700 | 3,6262 | 5.455 |
| 24 apr 2024 | 3,6300 | 3,6300 | 3,5700 | 3,6300 | 3,5867 | 4.558 |
| 23 apr 2024 | 3,6200 | 3,6200 | 3,5900 | 3,5900 | 3,5472 | 1.855 |
| 22 apr 2024 | 3,6500 | 3,6500 | 3,5600 | 3,6200 | 3,5768 | 23.089 |
| 19 apr 2024 | 3,5700 | 3,6100 | 3,5500 | 3,6100 | 3,5670 | 3.742 |
| 18 apr 2024 | 3,6200 | 3,6200 | 3,5600 | 3,5600 | 3,5175 | 5.127 |
| 17 apr 2024 | 3,6200 | 3,6200 | 3,5800 | 3,6200 | 3,5768 | 24.178 |
| 16 apr 2024 | 3,5900 | 3,6700 | 3,5800 | 3,5800 | 3,5373 | 24.266 |
| 15 apr 2024 | 3,5800 | 3,6000 | 3,5600 | 3,5600 | 3,5175 | 3.333 |
| 12 apr 2024 | 3,5600 | 3,6100 | 3,5600 | 3,6100 | 3,5670 | 5.749 |
| 11 apr 2024 | 3,6000 | 3,6200 | 3,5400 | 3,5500 | 3,5077 | 26.057 |
| 10 apr 2024 | 3,5900 | 3,6500 | 3,5700 | 3,6500 | 3,6065 | 17.680 |
| 09 apr 2024 | 3,6500 | 3,6500 | 3,5500 | 3,5500 | 3,5077 | 8.275 |
| 08 apr 2024 | 3,6500 | 3,6500 | 3,5900 | 3,6000 | 3,5571 | 1.923 |
| 05 apr 2024 | 3,6400 | 3,6400 | 3,6100 | 3,6100 | 3,5670 | 587 |
| 04 apr 2024 | 3,6200 | 3,6600 | 3,6200 | 3,6200 | 3,5768 | 2.125 |
| 03 apr 2024 | 3,6300 | 3,6600 | 3,6000 | 3,6600 | 3,6164 | 9.346 |
| 02 apr 2024 | 3,6100 | 3,6300 | 3,5800 | 3,6100 | 3,5670 | 8.626 |
| 28 mar 2024 | 3,6200 | 3,6800 | 3,6100 | 3,6100 | 3,5670 | 16.039 |
| 27 mar 2024 | 3,6500 | 3,6500 | 3,6100 | 3,6100 | 3,5670 | 321 |
| 26 mar 2024 | 3,6100 | 3,6500 | 3,6100 | 3,6400 | 3,5966 | 3.789 |
| 25 mar 2024 | 3,6200 | 3,6200 | 3,5700 | 3,6100 | 3,5670 | 28.220 |
| 22 mar 2024 | 3,6600 | 3,6600 | 3,6000 | 3,6000 | 3,5571 | 4.494 |
| 21 mar 2024 | 3,6500 | 3,6700 | 3,6200 | 3,6700 | 3,6262 | 9.834 |
| 20 mar 2024 | 3,6300 | 3,6300 | 3,6000 | 3,6300 | 3,5867 | 1.185 |
| 19 mar 2024 | 3,6100 | 3,6100 | 3,6000 | 3,6100 | 3,5670 | 28.080 |
| 18 mar 2024 | 3,6000 | 3,6300 | 3,6000 | 3,6000 | 3,5571 | 11.539 |
| 15 mar 2024 | 3,6200 | 3,6300 | 3,6100 | 3,6100 | 3,5670 | 7.951 |
| 14 mar 2024 | 3,6500 | 3,6700 | 3,6200 | 3,6200 | 3,5768 | 5.678 |
| 13 mar 2024 | 3,7000 | 3,7200 | 3,6500 | 3,6500 | 3,6065 | 19.856 |
| 12 mar 2024 | 3,6300 | 3,7300 | 3,6100 | 3,7300 | 3,6855 | 45.272 |
| 11 mar 2024 | 3,6500 | 3,6700 | 3,6100 | 3,6300 | 3,5867 | 39.876 |
| 08 mar 2024 | 3,6700 | 3,6900 | 3,6300 | 3,6900 | 3,6460 | 26.897 |
| 07 mar 2024 | 3,6900 | 3,6900 | 3,6000 | 3,6400 | 3,5966 | 12.813 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.