Yahoo

Mail

Italia markets close in 3 hours 2 minutes

FTSE MIB
29.885,41
-43,04(-0,14%)
Dow Jones
36.245,50
+294,60(+0,82%)
Nasdaq
14.305,03
+78,83(+0,55%)
Nikkei 225
33.231,27
-200,24(-0,60%)
Petrolio
73,48
-0,59(-0,80%)
Bitcoin EUR
38.506,21
+2.059,89(+5,65%)

Brembo S.p.A. (BRE.MI)

Milan - Milan Prezzo differito. Valuta in EUR.

Aggiungi a watchlist

10,92

-0,03

(-0,27%)

Al 02:08PM CET. Mercato aperto.

Periodo di tempo:

04 dic 2022 - 04 dic 2023

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EURScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
04 dic 2023	10,93	11,03	10,84	10,92	10,92	313.733
01 dic 2023	10,86	11,02	10,77	10,95	10,95	296.299
30 nov 2023	10,90	10,93	10,79	10,79	10,79	501.576
29 nov 2023	10,69	10,97	10,66	10,92	10,92	408.570
28 nov 2023	10,50	10,71	10,49	10,65	10,65	373.230
27 nov 2023	10,56	10,68	10,53	10,53	10,53	329.936
24 nov 2023	10,47	10,67	10,47	10,63	10,63	225.452
23 nov 2023	10,46	10,54	10,39	10,44	10,44	211.549
22 nov 2023	10,60	10,70	10,42	10,42	10,42	284.279
21 nov 2023	10,72	10,75	10,52	10,54	10,54	260.324
20 nov 2023	10,80	10,80	10,60	10,72	10,72	313.294
17 nov 2023	10,60	10,77	10,59	10,67	10,67	179.668
16 nov 2023	10,79	10,87	10,56	10,58	10,58	306.577
15 nov 2023	10,75	10,94	10,75	10,84	10,84	325.977
14 nov 2023	10,50	10,83	10,43	10,76	10,76	662.196
13 nov 2023	10,48	10,54	10,42	10,50	10,50	204.413
10 nov 2023	10,58	10,58	10,35	10,44	10,44	263.877
09 nov 2023	10,50	10,70	10,41	10,59	10,59	552.573
08 nov 2023	10,41	10,65	10,28	10,51	10,51	990.136
07 nov 2023	10,56	10,63	9,97	10,33	10,33	1.124.633
06 nov 2023	10,71	10,80	10,52	10,55	10,55	396.015
03 nov 2023	10,56	10,68	10,30	10,61	10,61	599.487
02 nov 2023	10,15	10,58	10,13	10,44	10,44	633.702
01 nov 2023	10,26	10,32	10,04	10,13	10,13	259.408
31 ott 2023	10,08	10,16	10,00	10,15	10,15	551.896
30 ott 2023	10,10	10,20	9,96	10,02	10,02	412.536
27 ott 2023	10,15	10,29	10,06	10,10	10,10	283.462
26 ott 2023	10,31	10,35	10,16	10,16	10,16	371.078
25 ott 2023	10,32	10,41	10,19	10,35	10,35	259.730
24 ott 2023	10,25	10,36	10,15	10,32	10,32	287.258
23 ott 2023	10,39	10,39	10,17	10,31	10,31	373.424
20 ott 2023	10,44	10,55	10,23	10,29	10,29	356.216
19 ott 2023	10,55	10,69	10,45	10,45	10,45	453.300
18 ott 2023	10,73	10,81	10,61	10,63	10,63	333.086
17 ott 2023	10,80	10,86	10,66	10,76	10,76	302.173
16 ott 2023	11,07	11,07	10,81	10,82	10,82	449.569
13 ott 2023	11,26	11,32	10,99	10,99	10,99	294.562
12 ott 2023	11,48	11,50	11,26	11,34	11,34	242.423
11 ott 2023	11,38	11,46	11,28	11,42	11,42	528.750
10 ott 2023	11,10	11,51	11,10	11,45	11,45	499.976
09 ott 2023	11,35	11,35	11,06	11,09	11,09	306.878
06 ott 2023	11,28	11,42	11,23	11,40	11,40	252.601
05 ott 2023	11,55	11,55	11,29	11,29	11,29	218.645
04 ott 2023	11,53	11,58	11,39	11,48	11,48	223.136
03 ott 2023	11,63	11,72	11,53	11,53	11,53	246.249
02 ott 2023	11,74	11,83	11,63	11,70	11,70	207.217
29 set 2023	11,77	12,01	11,75	11,76	11,76	239.094
28 set 2023	11,79	11,79	11,56	11,71	11,71	156.590
27 set 2023	11,56	11,82	11,49	11,65	11,65	327.651
26 set 2023	12,00	12,10	11,61	11,61	11,61	391.473
25 set 2023	12,15	12,15	11,93	12,06	12,06	192.455
22 set 2023	12,17	12,21	12,07	12,10	12,10	227.609
21 set 2023	12,38	12,38	12,10	12,15	12,15	211.167
20 set 2023	12,32	12,47	12,27	12,43	12,43	172.791
19 set 2023	12,13	12,36	12,13	12,26	12,26	162.625
18 set 2023	12,42	12,49	12,14	12,20	12,20	254.402
15 set 2023	12,30	12,46	12,24	12,39	12,39	386.975
14 set 2023	12,38	12,38	12,18	12,30	12,30	191.804
13 set 2023	12,38	12,38	12,07	12,31	12,31	241.965
12 set 2023	12,27	12,36	12,03	12,36	12,36	224.915
11 set 2023	12,15	12,43	12,10	12,23	12,23	287.353
08 set 2023	12,55	12,56	12,01	12,09	12,09	554.298
07 set 2023	12,61	12,74	12,52	12,54	12,54	177.576
06 set 2023	12,70	12,77	12,64	12,65	12,65	160.179
05 set 2023	12,81	12,90	12,72	12,75	12,75	135.811
04 set 2023	12,99	13,03	12,86	12,86	12,86	167.562
01 set 2023	12,86	12,99	12,79	12,83	12,83	295.273
31 ago 2023	12,68	12,88	12,65	12,84	12,84	254.709
30 ago 2023	12,80	12,85	12,69	12,71	12,71	160.639
29 ago 2023	12,72	12,79	12,66	12,77	12,77	146.447
28 ago 2023	12,56	12,70	12,56	12,69	12,69	63.133
25 ago 2023	12,54	12,57	12,45	12,49	12,49	104.965
24 ago 2023	12,69	12,78	12,49	12,49	12,49	177.514
23 ago 2023	12,65	12,73	12,62	12,70	12,70	160.663
22 ago 2023	12,86	12,87	12,62	12,62	12,62	168.518
21 ago 2023	13,05	13,05	12,78	12,78	12,78	174.676
18 ago 2023	12,79	13,05	12,75	13,00	13,00	327.268
17 ago 2023	12,85	12,92	12,78	12,85	12,85	181.347
16 ago 2023	12,70	13,01	12,70	12,92	12,92	229.572
14 ago 2023	12,70	12,88	12,65	12,80	12,80	226.759
11 ago 2023	12,80	12,85	12,76	12,76	12,76	139.511
10 ago 2023	12,70	12,92	12,70	12,88	12,88	174.172
09 ago 2023	12,83	12,89	12,71	12,71	12,71	154.161
08 ago 2023	12,75	12,83	12,61	12,76	12,76	352.406
07 ago 2023	12,99	13,00	12,76	12,81	12,81	288.905
04 ago 2023	12,90	13,19	12,90	13,03	13,03	327.769
03 ago 2023	13,00	13,09	12,86	12,88	12,88	327.812
02 ago 2023	13,12	13,15	12,94	13,12	13,12	326.311
01 ago 2023	12,98	13,28	12,91	13,22	13,22	535.638
31 lug 2023	12,97	12,97	12,70	12,87	12,87	758.444
28 lug 2023	13,07	13,28	12,81	12,91	12,91	885.620
27 lug 2023	13,28	13,67	13,16	13,24	13,24	610.522
26 lug 2023	13,20	13,28	13,08	13,24	13,24	373.813
25 lug 2023	13,33	13,36	13,20	13,24	13,24	214.555
24 lug 2023	13,00	13,36	13,00	13,33	13,33	347.859
21 lug 2023	13,00	13,10	12,95	13,06	13,06	247.770
20 lug 2023	13,09	13,13	13,02	13,02	13,02	186.124
19 lug 2023	13,12	13,25	13,09	13,09	13,09	181.728
18 lug 2023	12,95	13,15	12,95	13,13	13,13	203.645
17 lug 2023	13,14	13,14	12,94	12,94	12,94	224.270
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...

FTSE MIB29.885,41-43,04(-0,14%)

Dow Jones36.245,50+294,60(+0,82%)

Nasdaq 14.305,03+78,83(+0,55%)

Nikkei 22533.231,27-200,24(-0,60%)

Petrolio73,48-0,59(-0,80%)

Bitcoin EUR38.506,21+2.059,89(+5,65%)

Brembo S.p.A. (BRE.MI)

FTSE MIB
29.885,41
-43,04(-0,14%)

Dow Jones
36.245,50
+294,60(+0,82%)

Nasdaq
14.305,03
+78,83(+0,55%)

Nikkei 225
33.231,27
-200,24(-0,60%)

Petrolio
73,48
-0,59(-0,80%)

Bitcoin EUR
38.506,21
+2.059,89(+5,65%)