Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
0,2920-0,0050 (-1,68%)
Alla chiusura: 5:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 mag 20210,28800,29700,28800,29200,292058.422
13 mag 20210,28600,29700,28300,29700,2970493.644
12 mag 20210,28500,29300,28500,29100,2910177.762
11 mag 20210,29000,29900,28600,29000,2900317.253
10 mag 20210,28800,29900,28400,29600,2960396.942
07 mag 20210,30000,30100,29000,29000,2900265.896
06 mag 20210,30000,30400,29300,29400,2940410.336
05 mag 20210,28400,30700,28300,29800,29801.243.707
04 mag 20210,29100,29900,28200,28500,2850444.522
03 mag 20210,29200,30400,29100,29100,2910331.425
30 apr 20210,29800,30100,29000,29500,2950275.890
29 apr 20210,29600,30200,28500,29200,2920577.041
28 apr 20210,29300,30500,29300,29600,2960357.794
27 apr 20210,29900,30600,28700,30100,3010586.778
26 apr 20210,29600,30900,28300,29500,2950774.167
23 apr 20210,29600,30500,28900,29600,2960457.571
22 apr 20210,29500,29600,28600,29600,2960258.198
21 apr 20210,29000,29500,28800,29000,2900114.385
20 apr 20210,30100,30100,28800,28800,2880209.130
19 apr 20210,30000,30000,29400,29700,2970248.556
16 apr 20210,30400,30400,29900,30000,3000242.830
15 apr 20210,30500,30500,30100,30200,3020152.449
14 apr 20210,31000,31000,30400,30500,3050164.042
13 apr 20210,30700,31200,30700,30900,3090116.549
12 apr 20210,30800,31300,30600,30600,3060217.107
09 apr 20210,31000,31400,30100,30600,3060476.912
08 apr 20210,31200,31800,30600,31000,3100268.040
07 apr 20210,31400,31400,31000,31200,3120120.182
06 apr 20210,31800,31800,31100,31400,3140262.421
01 apr 20210,31000,32200,30900,31100,3110955.946
31 mar 20210,31000,31700,30400,31000,3100204.103
30 mar 20210,31300,31600,30500,31000,3100228.105
29 mar 20210,31400,32000,31200,31200,3120301.951
26 mar 20210,32000,32000,31100,31400,3140350.494
25 mar 20210,31900,31900,30700,31500,3150510.689
24 mar 20210,31400,33000,31100,31300,31301.182.849
23 mar 20210,30400,32900,29200,31700,31701.514.434
22 mar 20210,30800,31200,29500,30100,3010969.525
19 mar 20210,31800,31800,30300,30700,30701.855.062
18 mar 20210,33800,35100,31000,31500,31508.947.037
17 mar 20210,27900,32600,27500,32600,32607.691.060
16 mar 20210,28200,28200,27100,27400,2740314.883
15 mar 20210,27100,28500,27100,27400,2740704.605
12 mar 20210,27300,27500,26800,27100,2710643.448
11 mar 20210,28100,28700,27300,27500,2750987.635
10 mar 20210,29000,29000,27800,28000,2800789.647
09 mar 20210,30000,30000,28300,29000,29001.278.749
08 mar 20210,27700,29800,27300,29500,29504.187.505
05 mar 20210,29500,29600,27200,27300,27304.718.883
04 mar 20210,31500,31500,29100,29600,29602.666.625
03 mar 20210,32200,33200,31400,31500,3150891.262
02 mar 20210,33200,33500,31700,32600,32601.891.156
01 mar 20210,34100,34700,32600,33200,33202.776.023
26 feb 20210,30400,34100,30100,32500,32504.699.840
25 feb 20210,34300,36500,30900,31700,317010.472.876
24 feb 20210,28000,34500,25400,33100,331013.587.284
23 feb 20210,42500,47000,28800,28800,288012.007.932
22 feb 20210,32000,40000,31700,40000,40006.043.445
19 feb 20210,26800,30800,26800,30800,30809.979.974
18 feb 20210,24100,26500,24000,26500,26505.514.252
17 feb 20210,21900,26200,20500,23400,234011.356.517
16 feb 20210,18900,22100,18750,22000,22004.482.865
15 feb 20210,18150,18900,17600,18750,18751.704.919
12 feb 20210,17850,18400,17350,17700,17703.047.654
11 feb 20210,17950,18250,17000,17450,17453.383.937
10 feb 20210,15000,17750,14900,17250,17255.009.792
09 feb 20210,13100,15400,13100,14850,14854.296.758
08 feb 20210,13350,13450,12900,13100,1310190.540
05 feb 20210,13050,13300,12750,13000,1300432.476
04 feb 20210,12750,14150,12600,12900,12902.358.485
03 feb 20210,12800,12800,12400,12650,126589.505
02 feb 20210,12400,12800,12200,12400,1240155.450
01 feb 20210,12600,12600,12150,12350,1235102.745
29 gen 20210,12600,12600,12600,12600,12601.001
28 gen 20210,12000,12650,12000,12350,123563.366
27 gen 20210,12850,12850,12400,12400,124097.393
26 gen 20210,12750,12900,12750,12800,128036.900
25 gen 20210,12900,12900,12500,12600,126077.749
22 gen 20210,12600,12950,12300,12800,1280212.675
21 gen 20210,12400,12600,12150,12550,1255287.991
20 gen 20210,11950,12450,11850,12250,1225427.906
19 gen 20210,12200,12400,11800,12000,1200180.524
18 gen 20210,12450,12450,11850,12000,1200240.289
15 gen 20210,13000,13000,11950,12150,1215297.253
14 gen 20210,13100,13250,12600,12750,1275327.813
13 gen 20210,13350,13350,12950,12950,1295155.013
12 gen 20210,13650,13650,13200,13250,1325142.090
11 gen 20210,13550,13850,13400,13400,1340186.218
08 gen 20210,13600,13950,13400,13550,1355407.793
07 gen 20210,13900,14050,13300,13550,1355581.392
06 gen 20210,14050,14400,13600,14000,1400624.084
05 gen 20210,13000,14200,12500,14000,14001.789.809
04 gen 20210,13200,13300,12350,12900,12902.823.863
30 dic 20200,10900,13450,10900,13400,13402.933.209
29 dic 20200,11200,11200,11100,11200,112030.763
28 dic 20200,11150,11150,10900,11150,111567.563
23 dic 20200,11000,11200,11000,11000,110049.760
22 dic 20200,11100,11100,10800,10950,109550.304
21 dic 20200,10550,11100,10550,10800,108048.303
18 dic 20200,11250,11250,10900,10900,109040.169
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...