Italia markets close in 7 minutes

Bialetti Industrie S.p.A (BIA.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,2895-0,0055 (-1,86%)
Al 05:01PM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 giu 20220,29150,29150,28050,28950,2895130.434
24 giu 20220,29900,30000,29200,29500,295077.776
23 giu 20220,29100,29850,29100,29800,2980130.533
22 giu 20220,29150,29750,29150,29750,297587.974
21 giu 20220,29700,30000,29700,29750,297576.662
20 giu 20220,29750,30150,29050,29600,2960263.239
17 giu 20220,30400,30400,28900,29700,2970136.460
16 giu 20220,30000,30000,29000,29800,2980162.088
15 giu 20220,29600,30000,28300,29450,2945687.070
14 giu 20220,28550,29400,28550,29000,2900172.880
13 giu 20220,28400,29600,28100,28600,2860709.793
10 giu 20220,28750,29300,27750,28800,2880521.643
09 giu 20220,29500,29500,28700,28900,2890140.340
08 giu 20220,28700,29500,28700,28900,2890245.579
07 giu 20220,27600,29650,27600,29150,2915356.841
06 giu 20220,28100,28600,27550,28600,2860154.425
03 giu 20220,28800,28800,28100,28100,281051.724
02 giu 20220,28350,29450,28300,28800,288085.336
01 giu 20220,29000,30250,28200,28650,2865701.370
31 mag 20220,29200,30400,28150,29150,29151.458.408
30 mag 20220,28500,30000,27700,29250,29251.765.159
27 mag 20220,27400,28950,27400,27450,2745404.641
26 mag 20220,27850,27850,26650,27400,2740286.053
25 mag 20220,26900,27100,26350,26550,2655163.258
24 mag 20220,26400,28200,26400,26900,2690297.279
23 mag 20220,26100,27200,26100,26650,266567.199
20 mag 20220,26600,26600,26100,26100,2610134.713
19 mag 20220,25000,26700,24100,26150,2615319.287
18 mag 20220,24350,25350,24350,25150,2515311.529
17 mag 20220,24100,24400,23800,24400,2440155.760
16 mag 20220,24450,24450,23350,23700,237061.037
13 mag 20220,23350,23900,23000,23650,2365232.942
12 mag 20220,22650,22850,21700,22850,228552.049
11 mag 20220,22300,22900,22100,22500,2250143.228
10 mag 20220,21500,22200,21400,21400,214013.680
09 mag 20220,22400,23100,21350,21500,215090.304
06 mag 20220,22500,22900,21800,22050,2205231.540
05 mag 20220,24300,24450,22000,22550,2255164.107
04 mag 20220,24250,24550,23800,24300,243053.260
03 mag 20220,24450,24850,23700,24250,2425142.700
02 mag 20220,24750,25250,24150,24500,245064.061
29 apr 20220,25350,25350,24750,24750,24758.099
28 apr 20220,25000,25000,24550,24900,249072.750
27 apr 20220,25500,25500,24650,25000,2500161.517
26 apr 20220,25600,25600,25600,25600,256025.276
25 apr 20220,26250,26250,25600,26200,262040.825
22 apr 20220,26050,26400,26050,26050,260532.452
21 apr 20220,25650,28000,25650,26200,2620716.375
20 apr 20220,25600,26400,25600,25800,258072.160
19 apr 20220,26700,26700,26050,26050,260591.252
14 apr 20220,27600,27600,25000,26650,2665730.105
13 apr 20220,27600,27750,27300,27700,277083.030
12 apr 20220,27800,28250,27450,27450,2745227.786
11 apr 20220,28350,28550,27650,27850,2785202.279
08 apr 20220,28000,28600,27650,27900,2790268.195
07 apr 20220,27100,28150,27050,28000,2800341.776
06 apr 20220,28050,28200,27000,27000,2700701.164
05 apr 20220,27800,28150,27600,27800,2780271.488
04 apr 20220,27500,28400,27500,27600,2760437.372
01 apr 20220,27550,28400,27000,27150,2715501.123
31 mar 20220,27000,29000,26800,27600,27601.221.686
30 mar 20220,27700,28600,27000,27100,27101.479.955
29 mar 20220,26900,28800,26600,27400,27402.876.919
28 mar 20220,25200,27500,25200,26400,26402.212.865
25 mar 20220,27000,27700,25200,25200,25201.875.791
24 mar 20220,28100,29700,26700,26800,26803.512.526
23 mar 20220,31300,33800,27700,28300,28309.882.361
22 mar 20220,24400,30800,24400,30800,30805.418.960
21 mar 20220,21600,24500,21600,24500,24504.905.094
18 mar 20220,20800,20800,19850,20000,2000133.320
17 mar 20220,19550,21000,19400,20000,2000188.596
16 mar 20220,17950,21200,17950,19750,1975513.408
15 mar 20220,18500,18700,18150,18400,184031.758
14 mar 20220,18450,18800,18200,18500,185045.401
11 mar 20220,17700,18200,17000,18000,180078.695
10 mar 20220,17700,17900,16950,17700,177099.874
09 mar 20220,17400,19600,16600,17500,1750614.610
08 mar 20220,16150,17000,15950,16800,1680246.652
07 mar 20220,17650,17800,15250,15800,15801.189.284
04 mar 20220,20100,20100,17650,18050,1805290.287
03 mar 20220,20400,20600,20000,20100,201093.778
02 mar 20220,20900,21200,20000,20400,2040448.886
01 mar 20220,21000,22200,21000,21600,216089.374
28 feb 20220,21700,24200,21000,22000,2200136.916
25 feb 20220,22200,22500,21000,21800,218051.732
24 feb 20220,22000,23200,21300,22200,2220309.309
23 feb 20220,22300,23900,22300,23700,2370135.318
22 feb 20220,21200,22900,21200,22600,2260198.909
21 feb 20220,23300,23600,23000,23500,235066.415
18 feb 20220,24000,24000,23500,23600,236034.823
17 feb 20220,23900,24300,23500,24000,2400101.159
16 feb 20220,24600,24600,23200,24100,2410131.099
15 feb 20220,23300,24100,23000,23800,2380163.035
14 feb 20220,23600,24000,22700,23500,235055.578
11 feb 20220,24000,24100,23800,24100,2410133.430
10 feb 20220,24700,24700,24000,24100,2410180.095
09 feb 20220,24300,24900,24300,24700,247065.411
08 feb 20220,25000,25200,24100,25000,250074.650
07 feb 20220,24800,25400,24200,25100,251098.600
04 feb 20220,25000,25000,24200,24800,248022.730
*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...