Italia markets closed

Borgosesia S.p.A. (BO.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,6580-0,0080 (-1,20%)
Alla chiusura: 05:20PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 lug 20220,67600,67600,65600,65800,658086.618
01 lug 20220,66000,66800,65000,66600,666040.989
30 giu 20220,66200,67000,64800,65600,6560110.486
29 giu 20220,68800,68800,65000,67400,6740144.403
28 giu 20220,68800,69000,67200,68800,688031.230
27 giu 20220,69000,69000,68200,69000,690023.865
24 giu 20220,71000,71200,68000,68800,6880105.101
23 giu 20220,69400,74400,68200,69600,6960663.074
22 giu 20220,66600,71600,65400,71600,716062.791
21 giu 20220,68200,68200,66200,66600,66606.417
20 giu 20220,68200,68200,65800,67800,678036.170
17 giu 20220,68000,69000,67000,67200,672038.832
16 giu 20220,67000,67000,65000,67000,670055.795
15 giu 20220,67800,67800,65800,67000,670011.827
14 giu 20220,70600,70600,66000,66000,660065.362
13 giu 20220,69400,69400,66400,68000,680054.079
10 giu 20220,68600,69200,66600,69200,6920130.939
09 giu 20220,69600,70000,68400,70000,700030.395
08 giu 20220,68600,70000,68000,69800,698093.759
07 giu 20220,70400,70400,68000,68600,6860109.292
06 giu 20220,70400,71000,70200,70200,702032.425
03 giu 20220,70600,71600,70000,71600,716049.906
02 giu 20220,71000,71600,70600,70600,70609.455
01 giu 20220,72000,72200,71000,71000,710079.315
31 mag 20220,70800,71600,70200,71600,716059.228
30 mag 20220,70800,72000,70800,70800,708029.807
30 mag 20220.022 Dividendo
27 mag 20220,72600,72600,71200,72000,6980101.713
26 mag 20220,72600,72600,71400,72000,698049.286
25 mag 20220,71000,72000,71000,71000,688338.984
24 mag 20220,70800,71400,70000,70600,684449.603
23 mag 20220,71400,72600,69400,71000,6883222.597
20 mag 20220,70600,70800,69600,70800,686449.145
19 mag 20220,71000,71400,69400,70800,6864115.253
18 mag 20220,73200,73200,72000,72000,698015.124
17 mag 20220,71600,74000,71000,73200,7096159.304
16 mag 20220,71200,71600,70400,71600,69413.009
13 mag 20220,70800,71200,70800,71200,690215.500
12 mag 20220,70200,70600,70000,70400,682514.882
11 mag 20220,69800,71400,69800,71400,692260.877
10 mag 20220,70600,71400,69000,70000,6786121.705
09 mag 20220,71800,72000,69400,69800,6767257.980
06 mag 20220,72000,73400,69600,73400,7116136.673
05 mag 20220,74400,74600,72000,72000,698068.532
04 mag 20220,73600,74600,72600,74200,719398.209
03 mag 20220,73800,75000,72400,74400,721372.864
02 mag 20220,74200,74800,73600,74600,723212.126
29 apr 20220,73400,75000,72800,74400,721391.290
28 apr 20220,76000,76000,73000,74400,7213100.948
27 apr 20220,74400,76600,73400,74000,7174111.714
26 apr 20220,76200,76800,74000,74000,717488.422
25 apr 20220,75000,76200,74800,75800,734879.111
22 apr 20220,75600,76600,74000,75600,7329138.310
21 apr 20220,74200,76800,74200,74800,7251205.158
20 apr 20220,76200,77400,74200,74800,7251310.236
19 apr 20220,77000,78000,75600,75600,7329149.878
14 apr 20220,78000,78800,76600,77000,7465294.497
13 apr 20220,77400,78800,75800,77000,7465194.839
12 apr 20220,75400,77600,74200,77600,7523428.681
11 apr 20220,78800,80200,76000,76200,7387316.152
08 apr 20220,81400,82600,78000,78800,7639440.227
07 apr 20220,81000,84000,79000,79400,7697618.871
06 apr 20220,80400,81400,78000,79200,7678358.711
05 apr 20220,80400,81400,78200,79400,7697360.694
04 apr 20220,73000,81200,73000,78600,76201.028.370
01 apr 20220,73200,74200,73000,73200,7096128.852
31 mar 20220,75400,75600,73200,73200,7096176.884
30 mar 20220,75800,77600,69000,74600,72322.500.466
29 mar 20220,74000,75200,72800,74800,7251352.682
28 mar 20220,70400,73800,70400,73000,7077394.681
25 mar 20220,69000,70400,68800,70400,682559.961
24 mar 20220,67200,71200,66800,69200,6709645.632
23 mar 20220,68000,68600,67800,67800,657384.021
22 mar 20220,68200,69200,67800,68600,665095.238
21 mar 20220,67400,68400,67000,67000,649546.976
18 mar 20220,65400,68000,65000,67800,6573107.962
17 mar 20220,65600,66200,63600,65800,6379367.235
16 mar 20220,64000,66400,63400,66000,6398105.839
15 mar 20220,62000,64200,62000,64200,622433.904
14 mar 20220,63000,64000,62800,63400,614688.104
11 mar 20220,62000,62400,60200,61600,597287.975
10 mar 20220,61800,62600,59800,61000,591498.279
09 mar 20220,60000,62800,60000,62400,6049155.850
08 mar 20220,59200,61400,59200,59800,579780.876
07 mar 20220,60400,62000,56200,58200,5642356.230
04 mar 20220,67000,67800,62000,62000,6011391.532
03 mar 20220,67800,70200,67000,67000,6495560.241
02 mar 20220,65800,67800,65000,67400,6534524.623
01 mar 20220,70400,70800,65800,65800,6379104.617
28 feb 20220,67000,69800,66200,69600,674785.610
25 feb 20220,67800,69200,65800,68200,66122.497.056
24 feb 20220,67000,67400,63200,67200,6515431.015
23 feb 20220,70000,72200,69600,70000,6786257.935
22 feb 20220,69600,70000,67600,69200,6709119.397
21 feb 20220,68800,70800,68800,70200,6806157.798
18 feb 20220,70000,70000,68400,69400,6728126.966
17 feb 20220,70400,71200,68600,70000,6786146.480
16 feb 20220,73800,74000,70400,71200,6902145.055
15 feb 20220,72000,74000,71000,71600,6941259.787
14 feb 20220,72200,72800,68600,72800,7058187.668
*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...