Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
11,67+0,09 (+0,78%)
Alla chiusura: 05:35PM CET
Periodo di tempo:
26 gen 2022 - 26 gen 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 gen 202311,6011,6711,5011,6711,67158.040
25 gen 202311,4211,5911,3611,5811,58216.264
24 gen 202311,5411,5911,3411,3911,39222.390
23 gen 202311,6611,6611,2411,4811,48304.893
20 gen 202311,4111,6711,2811,6611,66178.142
19 gen 202311,4511,6011,3011,3011,30200.114
18 gen 202311,6911,7711,5411,6011,60291.916
17 gen 202311,4011,7111,3611,7011,70236.888
16 gen 202311,3911,5011,2211,4411,44215.188
13 gen 202311,0811,4011,0411,3911,39370.723
12 gen 202311,0011,1310,9311,1311,13265.239
11 gen 202311,0211,0710,9011,0011,00222.025
10 gen 202311,0411,1511,0011,0211,02185.670
09 gen 202310,9811,0810,9711,0611,06124.958
06 gen 202310,7510,9910,6210,9510,95200.750
05 gen 202310,8210,8510,6710,6810,68162.998
04 gen 202310,6910,9010,6910,8110,81164.416
03 gen 202310,5810,7710,5010,6710,67202.135
02 gen 202310,5010,6010,4510,4910,4946.914
30 dic 202210,5410,5510,4510,4510,45118.045
29 dic 202210,4010,5910,3610,5810,5876.244
28 dic 202210,3610,4610,3310,4510,4573.806
27 dic 202210,4810,5110,4110,4110,4180.604
23 dic 202210,3410,4810,2710,4310,4380.459
22 dic 202210,4810,5010,3010,3010,30434.537
21 dic 202210,3710,4610,3210,4310,43173.163
20 dic 202210,3610,3610,1510,3610,36222.884
19 dic 202210,5610,5710,3510,4110,41180.832
16 dic 202210,6310,6710,4010,4910,49318.585
15 dic 202210,6210,7810,5310,5910,59232.144
14 dic 202210,7810,7810,6810,7110,7195.087
13 dic 202210,8210,8710,6510,8010,80208.481
12 dic 202210,7310,8210,6910,7510,75141.976
09 dic 202210,7910,9010,6510,8010,80168.982
08 dic 202210,8210,8810,7010,7010,70118.489
07 dic 202210,9111,0010,7610,7610,76259.776
06 dic 202211,1011,1810,9510,9510,95220.010
05 dic 202211,2911,2910,9611,0711,07267.099
02 dic 202211,2311,2711,1011,2411,24259.601
01 dic 202211,2611,3211,0111,2311,23248.088
30 nov 202211,0911,2111,0611,1711,17243.131
29 nov 202210,9311,2010,8611,0911,09328.177
28 nov 202211,0211,0210,8110,9210,92173.240
25 nov 202211,0011,0910,9011,0611,06209.749
24 nov 202211,1711,1710,9211,0111,01293.091
23 nov 202211,2011,2011,0811,0911,09157.407
22 nov 202211,1911,2911,0411,2111,21183.635
21 nov 202211,2311,3111,0711,1711,17174.246
18 nov 202211,2311,2310,9811,2311,23334.494
17 nov 202211,4811,5411,0211,1211,12292.399
16 nov 202211,6611,6711,3711,4211,42319.979
15 nov 202211,7211,7211,3711,6711,67327.534
14 nov 202211,8011,8411,4411,6111,61230.164
11 nov 202211,8511,9011,5211,6511,65414.017
10 nov 202211,2911,8511,1011,8011,801.310.710
09 nov 202210,7011,2510,5011,1011,10815.276
08 nov 202210,9610,9610,7810,8410,84135.969
07 nov 202210,9811,0010,8210,9410,94139.784
04 nov 202210,6611,0710,6410,9910,99414.692
03 nov 202210,3210,7410,2410,6510,65327.307
02 nov 202210,5610,6810,3210,3810,38184.930
01 nov 202210,6010,7710,4910,5710,57116.566
31 ott 202210,6210,7510,5310,5810,58129.975
28 ott 202210,5410,6610,4410,6410,64155.932
27 ott 202210,6410,7010,4810,6210,62164.609
26 ott 202210,3710,7010,3510,6710,67430.468
25 ott 202210,1010,409,9710,3710,37491.662
24 ott 20229,6510,069,539,989,98405.436
21 ott 20229,639,659,489,569,56152.417
20 ott 20229,689,809,599,749,7496.325
19 ott 20229,779,829,639,699,69171.434
18 ott 20229,609,819,479,689,68409.911
17 ott 20229,419,599,249,489,48128.263
14 ott 20229,499,609,349,419,41274.331
13 ott 20229,139,469,139,359,35241.638
12 ott 20229,459,459,079,209,20348.129
11 ott 20228,989,478,919,439,43338.456
10 ott 20228,909,258,909,019,01212.036
07 ott 20229,059,148,959,029,02188.848
06 ott 20228,979,108,929,069,06153.947
05 ott 20228,999,008,818,938,93224.320
04 ott 20228,799,058,769,039,03213.111
03 ott 20228,428,698,388,668,66126.606
30 set 20228,198,548,068,498,49206.675
29 set 20228,478,488,018,148,14230.215
28 set 20228,478,568,298,508,50220.831
27 set 20228,658,728,468,518,51222.417
26 set 20228,618,688,488,568,56203.221
23 set 20228,768,778,438,458,45418.148
22 set 20228,688,778,598,718,71246.424
21 set 20228,828,938,738,808,80323.721
20 set 20229,149,218,858,938,93179.213
19 set 20229,059,078,909,059,05167.280
16 set 20229,159,219,019,039,03252.835
15 set 20229,539,609,209,259,25189.039
14 set 20229,449,619,449,559,55137.127
13 set 20229,539,669,449,519,51183.287
12 set 20229,239,689,239,529,52197.033
09 set 20229,029,188,999,159,15123.408
08 set 20229,039,058,848,948,94121.641
*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...