Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
10,66-0,14 (-1,30%)
Alla chiusura: 05:37PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 mag 202210,8810,9910,6210,6610,66169.617
19 mag 202210,6810,8010,4310,8010,80168.043
18 mag 202210,9811,0110,7310,7810,78368.974
17 mag 202210,7811,0510,7410,9210,92358.116
16 mag 202210,6410,8310,5910,7010,70329.840
13 mag 202210,6410,8310,5210,7610,76469.593
12 mag 20229,8610,629,8210,6010,601.313.112
11 mag 20229,1910,079,039,909,901.138.582
10 mag 20229,039,229,009,069,06246.682
09 mag 20229,339,338,948,948,94256.018
06 mag 20229,209,269,049,199,19204.211
05 mag 20229,439,569,119,129,12342.645
04 mag 20229,489,489,229,259,25314.271
03 mag 20229,439,609,439,479,47342.465
02 mag 20229,579,619,309,409,40497.922
29 apr 20229,569,779,529,609,60348.506
28 apr 20229,549,669,279,449,44405.143
27 apr 20229,439,569,179,439,43589.928
26 apr 20229,709,709,309,329,32299.249
25 apr 20229,539,659,489,569,56192.348
22 apr 20229,819,939,629,709,70365.704
21 apr 20229,5310,009,519,979,97751.507
20 apr 20229,399,579,349,499,49367.545
19 apr 20229,319,439,239,329,32339.262
14 apr 20229,319,369,279,319,31267.697
13 apr 20229,199,409,159,309,30214.505
12 apr 20229,149,349,079,269,26623.960
11 apr 20229,239,419,109,229,22590.915
08 apr 20229,369,439,209,329,32337.785
07 apr 20229,559,569,199,219,21633.266
06 apr 20229,869,949,269,409,401.140.535
05 apr 202210,0510,119,849,849,84649.242
04 apr 202210,0110,099,8510,0710,07285.842
01 apr 202210,1210,2010,0010,0010,00270.341
31 mar 202210,3110,3710,0810,1210,12447.648
30 mar 202210,4010,5110,2410,3110,31340.185
29 mar 202210,0510,469,9710,4110,41442.181
28 mar 20229,8710,059,859,939,93317.949
25 mar 202210,0110,019,669,819,81790.844
24 mar 202210,2310,239,8410,0110,01557.631
23 mar 202210,2610,2910,0810,1810,18333.684
22 mar 202210,1710,3410,1310,2310,23251.814
21 mar 202210,0910,2210,0510,1510,15257.068
18 mar 202210,0110,099,8010,0510,05421.274
17 mar 202210,2310,289,889,999,99318.715
16 mar 20229,9010,209,7710,1310,13507.586
15 mar 20229,499,759,279,679,671.381.752
14 mar 20229,439,669,419,529,52461.102
11 mar 20229,149,599,059,309,30717.560
10 mar 20229,629,628,979,149,14991.816
09 mar 20229,489,609,119,469,46696.136
08 mar 20228,769,258,669,099,09960.276
07 mar 20228,559,018,108,948,941.536.339
04 mar 20229,809,808,738,938,931.760.472
03 mar 202210,3910,529,589,829,82735.311
02 mar 202210,4010,4810,1510,2510,25542.992
01 mar 202210,6010,7310,4610,5310,531.509.524
28 feb 202210,4410,6410,3610,6010,60443.021
25 feb 202210,7410,8510,4110,8210,82517.630
24 feb 202210,9011,0210,3910,6010,60820.911
23 feb 202211,5711,7111,2411,2411,24883.405
22 feb 202211,1811,7211,1511,5611,56270.273
21 feb 202211,6811,7511,3511,4611,46264.608
18 feb 202211,9112,0011,5811,5811,58215.320
17 feb 202211,8712,2111,8611,9411,94515.005
16 feb 202211,9112,0511,8111,8211,82161.381
15 feb 202211,4811,9311,4811,9311,93251.558
14 feb 202211,5011,6111,3211,5911,59377.033
11 feb 202211,7211,9111,7011,7211,72270.007
10 feb 202211,9112,0111,7911,8411,84233.726
09 feb 202211,8212,0011,8211,9411,94191.129
08 feb 202211,6211,8811,6211,7911,79430.005
07 feb 202211,6311,7111,5911,6011,60271.973
04 feb 202211,8211,8211,5011,6311,63269.208
03 feb 202211,9311,9511,8111,8311,83144.162
02 feb 202211,9812,0711,9311,9311,93199.255
01 feb 202211,7912,0711,7911,9711,97347.546
31 gen 202211,8311,8311,5811,7511,75248.381
28 gen 202211,7611,7611,4211,5611,56598.062
27 gen 202211,6511,8511,6011,7411,74210.959
26 gen 202211,6211,8811,5911,7211,72359.698
25 gen 202211,6711,7011,4111,5211,52424.904
24 gen 202212,0712,1011,4011,5111,51941.947
21 gen 202212,2512,2511,9312,0612,061.055.395
20 gen 202212,4712,5812,3212,3712,37266.096
19 gen 202212,3012,5912,1812,4112,41505.987
18 gen 202212,4512,4612,0612,2712,27825.539
17 gen 202212,6312,6312,4212,5512,55578.677
14 gen 202212,4912,7212,4212,6212,62472.728
13 gen 202212,5412,8212,3312,4912,49907.579
12 gen 202213,2013,2612,4512,5012,502.919.182
11 gen 202213,0013,2012,9813,2013,20333.483
10 gen 202213,0013,1912,9012,9912,99689.074
07 gen 202213,4513,4512,9512,9912,99390.978
06 gen 202212,9513,5212,9513,3813,38684.571
05 gen 202212,9913,2112,9913,1513,15492.020
04 gen 202212,7913,0212,7812,9612,96500.690
03 gen 202212,5212,7812,5112,7712,77427.972
30 dic 202112,4812,5512,4712,5312,53161.944
29 dic 202112,4312,5412,4212,5112,51164.390
*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...