Italia markets open in 6 hours 35 minutes

Biesse S.p.A. (BI2.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
11,80-0,11 (-0,92%)
Alla chiusura: 09:15AM CEST
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202411,6711,8011,6711,8011,66-
02 mag 202411,9111,9111,9111,9111,77-
30 apr 202411,7811,9011,7811,9011,76-
29 apr 202411,3611,5111,3611,5111,37-
26 apr 202411,2011,3411,2011,3411,21-
25 apr 202411,4411,4411,4211,4211,28-
24 apr 202411,3111,3111,3111,3111,18-
23 apr 202411,2311,2311,2311,2311,10-
22 apr 202411,2211,2211,2211,2211,09-
19 apr 202411,2711,2711,2711,2711,14-
18 apr 202411,2411,3311,2411,3311,20-
17 apr 202411,4611,5511,4611,5511,41-
16 apr 202411,5011,5011,5011,5011,36-
15 apr 202411,4711,6011,4711,6011,46-
12 apr 202411,9211,9211,9111,9111,77-
11 apr 202411,9011,9011,9011,9011,76-
10 apr 202411,8711,8711,8711,8711,73-
09 apr 202412,0112,1012,0112,1011,965
08 apr 202412,0612,0612,0612,0611,92-
05 apr 202412,2912,2912,0812,0811,94-
04 apr 202412,1912,2612,1912,2612,11-
03 apr 202411,8012,4411,8012,0511,9131
02 apr 202412,1112,1111,9511,9511,81-
28 mar 202412,0812,0812,0312,0311,89-
27 mar 202412,1212,1712,0912,0911,95-
26 mar 202411,9011,9611,9011,9611,82-
25 mar 202411,6211,8011,6211,8011,66-
22 mar 202411,3311,7611,3311,7611,62-
21 mar 202411,0711,2611,0711,2611,13-
20 mar 202411,1111,1111,1111,1110,98-
19 mar 202411,0511,1511,0511,1511,02-
18 mar 202410,8611,3310,8611,3311,20-
15 mar 202411,3911,3911,0311,0310,90-
14 mar 202411,5511,5511,5511,5511,41-
13 mar 202411,4811,5511,4811,5211,38-
12 mar 202411,3411,3411,3411,3411,21-
11 mar 202411,3111,3111,2211,2211,09-
08 mar 202411,4411,4411,4411,4411,30-
07 mar 202411,5311,5711,5311,5711,43-
06 mar 202411,4711,5411,4711,5411,40-
05 mar 202411,7611,7611,6211,6211,48-
04 mar 202411,5111,6511,5111,5711,43-
01 mar 202411,8611,8611,7111,7111,57-
29 feb 202412,1912,2512,1812,2312,08-
28 feb 202412,3912,4112,3112,3112,16-
27 feb 202412,3912,8312,3912,4412,2946
26 feb 202412,4212,5812,4212,5812,43-
23 feb 202412,4712,5112,4712,5112,36-
22 feb 202412,3912,4612,3912,4612,31-
21 feb 202411,9512,1911,9512,0111,87-
20 feb 202411,9712,0311,9712,0311,89-
19 feb 202411,9911,9911,8511,8511,71-
16 feb 202411,7311,7311,7311,7311,59-
15 feb 202411,7711,8311,7711,8311,69-
14 feb 202411,6411,7111,6411,7111,57-
13 feb 202411,5711,5911,5711,5911,45-
12 feb 202411,4811,8311,4811,8311,69-
09 feb 202411,6111,7511,6111,7511,61-
08 feb 202411,5211,7111,5211,7111,57-
07 feb 202411,6311,6311,6311,6311,49-
06 feb 202411,6311,7811,6111,6111,47-
05 feb 202412,0912,0911,8811,8811,74-
02 feb 202412,0912,0912,0912,0911,95-
01 feb 202411,9912,1011,9512,1011,96-
31 gen 202412,0112,0111,9511,9511,81-
30 gen 202411,8412,0511,8411,9611,82-
29 gen 202411,9411,9411,8611,8611,72-
26 gen 202411,9912,0711,9712,0711,93-
25 gen 202411,9211,9211,9211,9211,78-
24 gen 202411,7411,7911,7411,7911,65-
23 gen 202411,7711,7711,7211,7211,58-
22 gen 202411,6611,6611,6411,6411,50-
19 gen 202411,7011,8211,7011,7711,63-
18 gen 202411,5611,5711,5611,5711,43-
17 gen 202411,5411,5411,5411,5411,40-
16 gen 202411,6311,7511,6311,7511,61-
15 gen 202412,1012,1011,9412,0211,88-
12 gen 202411,7911,7911,7911,7911,65-
11 gen 202411,9612,1011,9612,1011,96-
10 gen 202412,0312,0312,0112,0111,87-
09 gen 202412,1312,2012,1312,2012,06-
08 gen 202411,7612,1711,7612,1712,03-
05 gen 202411,5811,5811,5811,5811,44-
04 gen 202411,5811,5811,5811,5811,44-
03 gen 202412,1312,1612,1312,1612,02-
02 gen 202412,5612,5612,5612,5612,41-
29 dic 202312,4813,0312,4813,0312,8812
28 dic 202312,3512,3512,3512,3512,20-
27 dic 202312,0612,3912,0612,3912,24-
22 dic 202311,8011,8011,8011,8011,66-
21 dic 202311,7311,7311,7311,7311,59-
20 dic 202311,6811,8511,6811,8511,71-
19 dic 202311,6011,8111,6011,8111,67-
18 dic 202311,7811,7811,7811,7811,64-
15 dic 202311,6411,7311,6411,7311,59-
14 dic 202310,9610,9610,9610,9610,83-
13 dic 202311,1011,1811,1011,1811,05-
12 dic 202311,1711,1711,1711,1711,04-
11 dic 202311,0711,2011,0711,2011,07-
08 dic 202310,9211,1210,9211,0810,95-
*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...