Italia markets close in 2 hours 47 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,2770+0,0045 (+1,65%)
Al 09:45AM CEST. Mercato aperto.
Periodo di tempo:
07 ott 2021 - 07 ott 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 ott 20220,27650,27700,27650,27700,277019.600
06 ott 20220,27900,28000,27250,27250,272587.925
05 ott 20220,28000,28000,27100,27250,272574.809
04 ott 20220,27450,28400,27300,27700,2770117.855
03 ott 20220,27000,28000,27000,28000,2800134.270
30 set 20220,27500,27500,27000,27000,27001.519
29 set 20220,27500,27500,27000,27500,275057.251
28 set 20220,27100,27100,27050,27100,271010.000
27 set 20220,27850,27950,27200,27200,272030.731
26 set 20220,27650,27650,27000,27000,270092.832
23 set 20220,27600,28000,27000,27700,277079.100
22 set 20220,27100,27950,27100,27500,275031.171
21 set 20220,27750,28000,27250,27400,274076.730
20 set 20220,28450,28450,27200,27500,275030.254
19 set 20220,27650,28400,27300,27900,2790137.983
16 set 20220,27450,28250,27050,27100,271035.689
15 set 20220,27600,28500,26950,27400,2740285.409
14 set 20220,26950,27500,26400,27450,274598.652
13 set 20220,27400,27400,26250,27300,273053.409
12 set 20220,25650,27250,24900,27050,2705663.036
09 set 20220,23700,25600,23700,25600,2560106.059
08 set 20220,25100,25100,24800,25000,250079.831
07 set 20220,25000,25200,24800,25200,25203.020
06 set 20220,25450,25600,23800,25000,250054.989
05 set 20220,26100,26150,24700,25600,256080.950
02 set 20220,26000,26000,25850,25850,258542.551
01 set 20220,26700,26700,25100,25950,259511.419
31 ago 20220,26050,27650,26000,26750,267573.170
30 ago 20220,25900,26550,25550,25800,258027.865
29 ago 20220,26000,26750,25900,26550,26555.627
26 ago 20220,26500,26850,26500,26500,26507.512
25 ago 20220,26700,27000,26700,27000,27008.850
24 ago 20220,26850,26850,26400,26850,268511.566
23 ago 20220,26900,26950,26600,26950,269548.834
22 ago 20220,26700,27400,26700,26950,269513.051
19 ago 20220,27400,27400,26900,27300,273084.704
18 ago 20220,27400,27400,26900,26900,2690115.200
17 ago 20220,27300,27400,27000,27400,274094.800
16 ago 20220,27250,27300,26600,27300,273077.830
12 ago 20220,27400,27450,26900,27400,274011.002
11 ago 20220,27700,27700,26350,27500,275024.956
10 ago 20220,27000,27000,27000,27000,270017
09 ago 20220,27000,27400,26100,26850,268520.700
08 ago 20220,27750,27750,27400,27450,274527.482
05 ago 20220,26700,27800,26700,27150,2715127.033
04 ago 20220,27900,28100,26900,27500,2750117.887
03 ago 20220,27700,27700,27150,27250,272563.300
02 ago 20220,27800,27800,27300,27300,273081.600
01 ago 20220,27850,27850,27000,27200,2720109.027
29 lug 20220,27000,28000,27000,27900,279016.463
28 lug 20220,28200,28200,28000,28000,28006.545
27 lug 20220,28150,28200,27000,28100,28109.808
26 lug 20220,28000,28200,28000,28150,28151.228
25 lug 20220,27750,27750,27300,27700,277020.431
22 lug 20220,27650,27650,26650,27450,274592
21 lug 20220,26700,27650,26700,27350,273522.187
20 lug 20220,27500,27500,27500,27500,2750-
19 lug 20220,27300,27500,27300,27500,275076.140
18 lug 20220,27900,28200,27000,27750,277548.816
15 lug 20220,27900,28350,27000,27950,279539.325
14 lug 20220,28000,28000,27950,27950,279574.910
13 lug 20220,28000,28550,28000,28450,284572.663
12 lug 20220,28450,28900,28000,28200,282088.239
11 lug 20220,28800,29000,28800,29000,290027.700
08 lug 20220,29450,29450,29000,29000,290081.810
07 lug 20220,29550,30000,29000,29200,2920115.074
06 lug 20220,29600,30000,29000,29200,292061.172
05 lug 20220,30000,30150,29550,29600,296037.661
04 lug 20220,29950,30000,29200,30000,300029.554
01 lug 20220,29550,30000,29150,29900,2990246.212
30 giu 20220,29850,29850,28900,29600,2960317.531
29 giu 20220,28650,29900,28650,29400,2940110.551
28 giu 20220,28800,29500,28800,29000,290056.410
27 giu 20220,29150,29150,28050,28900,2890130.465
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
*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...