Italia markets closed

Bridgestone Corp (BGT.MU)

Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
41,32+0,29 (+0,71%)
In data: 08:15AM CEST. Mercato aperto.
Periodo di tempo:
13 mag 2023 - 13 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 mag 202441,3241,3241,3241,3241,32300
10 mag 202441,0341,0341,0341,0341,03-
09 mag 202441,0341,0341,0341,0341,03-
08 mag 202441,0941,0941,0941,0941,09-
07 mag 202441,4641,4641,4641,4641,46-
06 mag 202441,6841,6841,6841,6841,68-
03 mag 202441,8541,8541,8541,8541,85-
02 mag 202441,4741,4741,4741,4741,47-
30 apr 202441,4741,4741,4741,4741,47-
29 apr 202440,4140,4140,4140,4140,41-
26 apr 202440,3840,3840,3840,3840,38-
25 apr 202440,3840,3840,3840,3840,38-
24 apr 202440,8640,8640,8640,8640,86-
23 apr 202441,0541,0541,0541,0541,05-
22 apr 202441,2041,2041,2041,2041,20-
19 apr 202440,8840,8840,8840,8840,88-
18 apr 202440,8840,8840,8840,8840,88-
17 apr 202441,1641,1641,1641,1641,16-
16 apr 202441,1641,1641,1641,1641,16-
15 apr 202441,0541,0541,0541,0541,05-
12 apr 202440,4740,4740,4740,4740,47-
11 apr 202440,3740,3740,3740,3740,37-
10 apr 202440,3740,3740,3740,3740,37-
09 apr 202440,3740,3740,3740,3740,37-
08 apr 202440,3740,3740,3740,3740,37-
05 apr 202440,3740,3740,3740,3740,37-
04 apr 202440,5640,5640,5640,5640,56-
03 apr 202440,7140,7140,7140,7140,71-
02 apr 202440,7140,7140,7140,7140,71-
28 mar 202440,7440,7440,7440,7440,74-
27 mar 202440,7440,7440,7440,7440,74-
26 mar 202440,6940,6940,6940,6940,69-
25 mar 202440,9740,9740,9740,9740,97-
22 mar 202441,1641,1641,1641,1641,16-
21 mar 202439,7239,7239,7239,7239,72-
20 mar 202439,3739,3739,3739,3739,37-
19 mar 202439,3739,3739,3739,3739,37-
18 mar 202438,5238,5238,5238,5238,52-
15 mar 202438,1238,1238,1238,1238,12-
14 mar 202438,1238,1238,1238,1238,12-
13 mar 202438,1238,1238,1238,1238,12-
12 mar 202438,2138,2138,2138,2138,21-
11 mar 202438,4038,4038,4038,4038,40-
08 mar 202438,7538,7538,7538,7538,75-
07 mar 202438,7838,7838,7838,7838,78-
06 mar 202438,8638,8638,8638,8638,86-
05 mar 202438,8638,8638,8638,8638,86-
04 mar 202438,8638,8638,8638,8638,86-
01 mar 202439,5539,5539,5539,5539,55-
29 feb 202439,5539,5539,5539,5539,55-
28 feb 202439,1339,1339,1339,1339,13-
27 feb 202439,1339,1339,1339,1339,13-
26 feb 202439,1339,1339,1339,1339,13-
23 feb 202439,3639,3639,3639,3639,36-
22 feb 202439,3339,3339,3339,3339,33-
21 feb 202439,3339,3339,3339,3339,33-
20 feb 202439,0539,0539,0539,0539,05-
19 feb 202439,0539,0539,0539,0539,05-
16 feb 202439,8439,8439,8439,8439,84-
15 feb 202440,2240,2240,2240,2240,22-
14 feb 202440,2240,2240,2240,2240,22-
13 feb 202440,2740,2740,2740,2740,27-
12 feb 202439,6139,6839,6139,6839,68300
09 feb 202439,6139,6139,6139,6139,61-
08 feb 202439,6139,6139,6139,6139,61-
07 feb 202439,6139,6139,6139,6139,61-
06 feb 202439,2539,2539,2539,2539,25-
05 feb 202439,7339,7339,7339,7339,73-
02 feb 202439,7339,7339,7339,7339,73-
01 feb 202440,1040,1040,1040,1040,10-
31 gen 202440,1040,1040,1040,1040,10-
30 gen 202440,0140,0140,0140,0140,01-
29 gen 202439,8339,8339,8339,8339,83-
26 gen 202439,1139,1139,1139,1139,11-
25 gen 202439,1139,1139,1139,1139,11-
24 gen 202439,1139,1139,1139,1139,11-
23 gen 202439,1139,1139,1139,1139,11-
22 gen 202439,0739,0739,0739,0739,07-
19 gen 202438,4338,4338,4338,4338,43-
18 gen 202438,4338,4338,4338,4338,43-
17 gen 202438,1638,1638,1638,1638,16-
16 gen 202438,1638,1638,1638,1638,16-
15 gen 202438,1638,1638,1638,1638,16-
12 gen 202438,1638,1638,1638,1638,16-
11 gen 202438,1638,1638,1638,1638,16-
10 gen 202437,6837,6837,6837,6837,68-
09 gen 202437,3937,3937,3937,3937,39-
08 gen 202437,3037,3037,3037,3037,30-
05 gen 202437,3037,3037,3037,3037,30-
04 gen 202437,3037,3037,3037,3037,30-
03 gen 202437,2937,2937,2937,2937,29-
02 gen 202437,2937,2937,2937,2937,29-
29 dic 202337,2937,2937,2937,2937,29-
28 dic 202337,2937,2937,2937,2937,29-
28 dic 2023100 Dividendo
27 dic 202337,9837,9837,6137,62-62,38200
22 dic 202338,0538,0538,0538,05-63,09-
21 dic 202338,0538,0538,0538,05-63,09-
20 dic 202337,5137,5137,5137,51-62,20-
19 dic 202337,4837,4837,4837,48-62,15-
*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...