BOE.MI - Boero Bartolomeo SpA

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 gen 201819,6719,6719,6719,6719,67-
11 gen 201819,6719,6719,6719,6719,67-
10 gen 201819,6719,6719,6719,6719,67-
09 gen 201819,6719,6719,6719,6719,67-
08 gen 201819,6719,6719,6719,6719,67-
05 gen 201819,6719,6719,6719,6719,67-
04 gen 201819,6719,6719,6719,6719,67-
03 gen 201819,6719,6719,6719,6719,67-
02 gen 201819,6719,6719,6719,6719,67-
29 dic 2017------
28 dic 2017------
27 dic 201719,6719,6719,6719,6719,67-
22 dic 201719,6719,6719,6719,6719,67-
21 dic 201719,6719,6719,6719,6719,67-
20 dic 2017------
19 dic 201719,6719,6719,6719,6719,67-
18 dic 201719,6719,6719,6719,6719,67-
15 dic 201719,6719,6719,6719,6719,67-
14 dic 201719,6719,6719,6719,6719,67-
13 dic 201719,3020,0619,3019,6719,67331
12 dic 201719,3019,3019,3019,3019,30-
11 dic 201719,3019,3019,3019,3019,30-
08 dic 201719,3019,3019,3019,3019,30-
07 dic 201718,8919,3018,8919,3019,30165
06 dic 201719,3319,3319,3319,3319,33-
05 dic 201719,4719,4718,5819,3319,33155
04 dic 201719,0319,0319,0319,0319,03-
01 dic 201719,0319,0319,0319,0319,0310
30 nov 201718,7518,7518,7518,7518,75-
29 nov 201718,7518,7518,7518,7518,75-
28 nov 201718,7518,7518,7518,7518,7510
27 nov 201718,6418,6418,6418,6418,64100
24 nov 201719,5519,5519,5519,5519,55-
23 nov 201719,5519,5519,5519,5519,55-
22 nov 201719,5519,5519,5519,5519,55-
21 nov 201719,5519,5519,5519,5519,55-
20 nov 201719,5519,5519,5519,5519,55-
17 nov 201719,5519,5519,5519,5519,55-
16 nov 201719,5519,5519,5519,5519,55-
15 nov 201719,5519,5519,5519,5519,55100
14 nov 201719,1019,1019,1019,1019,10500
13 nov 201719,2019,2019,2019,2019,20500
10 nov 201719,5919,5919,5919,5919,59-
09 nov 201719,5919,5919,5919,5919,59-
08 nov 201719,5919,5919,5919,5919,59-
07 nov 201719,5919,5919,5919,5919,59-
06 nov 201719,5919,5919,5919,5919,59-
03 nov 201719,5919,5919,5919,5919,5965
02 nov 201719,6019,6019,6019,6019,60-
01 nov 201719,6019,6019,6019,6019,60-
31 ott 201719,6019,6019,6019,6019,60-
30 ott 201719,6019,6019,6019,6019,60-
27 ott 201719,6019,6019,6019,6019,60-
26 ott 201719,6019,6019,6019,6019,60-
25 ott 201719,6019,6019,6019,6019,60-
24 ott 201719,6019,6019,6019,6019,60-
23 ott 201719,6019,6019,6019,6019,60-
20 ott 201719,6019,6019,6019,6019,60-
19 ott 201719,6219,6219,6019,6019,60101
18 ott 201719,6119,6119,6119,6119,61-
17 ott 201719,6119,6119,6119,6119,61115
16 ott 201719,5919,5919,5919,5919,59-
13 ott 201719,5919,5919,5919,5919,59-
12 ott 201719,5919,5919,5919,5919,5970
11 ott 201719,7119,7119,7119,7119,71154
10 ott 201720,2120,2120,2120,2120,21-
09 ott 201720,2120,2120,2120,2120,21-
06 ott 201720,2120,2120,2120,2120,21-
05 ott 201720,2120,2120,2120,2120,21-
04 ott 201720,2120,2120,2120,2120,21-
03 ott 201720,2120,2120,2120,2120,21-
02 ott 201720,2120,2120,2120,2120,21-
29 set 201720,2120,2120,2120,2120,21-
28 set 201720,2120,2120,2120,2120,2150
27 set 201720,2120,2120,2120,2120,21-
26 set 201720,2120,2120,2120,2120,21-
25 set 201720,2120,2120,2120,2120,2125
22 set 201720,3020,9020,2820,9020,90379
21 set 201720,5220,5220,5220,5220,52-
20 set 201720,5220,5220,5220,5220,52-
19 set 201720,4820,7920,2120,5220,521.286
18 set 201720,0020,0020,0020,0020,00-
15 set 201720,1620,1819,2020,0020,001.727
14 set 201720,0820,0820,0820,0820,08-
13 set 201720,0820,0820,0820,0820,08-
12 set 201720,0820,0820,0820,0820,08-
11 set 201720,0820,0820,0820,0820,08182
08 set 201719,3919,3919,3919,3919,39118
07 set 201718,0018,0018,0018,0018,00-
06 set 201718,0018,0018,0018,0018,00-
05 set 201718,0018,0018,0018,0018,00-
04 set 201718,0018,0018,0018,0018,0010
01 set 201717,9317,9317,9317,9317,93-
31 ago 201717,9417,9417,9317,9317,93400
30 ago 201718,6118,6117,7417,7417,74181
29 ago 201718,6818,6818,6818,6818,68-
28 ago 201718,6818,6818,6818,6818,68-
25 ago 201718,6818,6818,6818,6818,68-
24 ago 201718,6818,6818,6818,6818,68100
23 ago 201718,7818,7818,7818,7818,78-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità