Italia markets close in 3 hours 2 minutes

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
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 dic 202310,9311,0310,8410,9210,92313.733
01 dic 202310,8611,0210,7710,9510,95296.299
30 nov 202310,9010,9310,7910,7910,79501.576
29 nov 202310,6910,9710,6610,9210,92408.570
28 nov 202310,5010,7110,4910,6510,65373.230
27 nov 202310,5610,6810,5310,5310,53329.936
24 nov 202310,4710,6710,4710,6310,63225.452
23 nov 202310,4610,5410,3910,4410,44211.549
22 nov 202310,6010,7010,4210,4210,42284.279
21 nov 202310,7210,7510,5210,5410,54260.324
20 nov 202310,8010,8010,6010,7210,72313.294
17 nov 202310,6010,7710,5910,6710,67179.668
16 nov 202310,7910,8710,5610,5810,58306.577
15 nov 202310,7510,9410,7510,8410,84325.977
14 nov 202310,5010,8310,4310,7610,76662.196
13 nov 202310,4810,5410,4210,5010,50204.413
10 nov 202310,5810,5810,3510,4410,44263.877
09 nov 202310,5010,7010,4110,5910,59552.573
08 nov 202310,4110,6510,2810,5110,51990.136
07 nov 202310,5610,639,9710,3310,331.124.633
06 nov 202310,7110,8010,5210,5510,55396.015
03 nov 202310,5610,6810,3010,6110,61599.487
02 nov 202310,1510,5810,1310,4410,44633.702
01 nov 202310,2610,3210,0410,1310,13259.408
31 ott 202310,0810,1610,0010,1510,15551.896
30 ott 202310,1010,209,9610,0210,02412.536
27 ott 202310,1510,2910,0610,1010,10283.462
26 ott 202310,3110,3510,1610,1610,16371.078
25 ott 202310,3210,4110,1910,3510,35259.730
24 ott 202310,2510,3610,1510,3210,32287.258
23 ott 202310,3910,3910,1710,3110,31373.424
20 ott 202310,4410,5510,2310,2910,29356.216
19 ott 202310,5510,6910,4510,4510,45453.300
18 ott 202310,7310,8110,6110,6310,63333.086
17 ott 202310,8010,8610,6610,7610,76302.173
16 ott 202311,0711,0710,8110,8210,82449.569
13 ott 202311,2611,3210,9910,9910,99294.562
12 ott 202311,4811,5011,2611,3411,34242.423
11 ott 202311,3811,4611,2811,4211,42528.750
10 ott 202311,1011,5111,1011,4511,45499.976
09 ott 202311,3511,3511,0611,0911,09306.878
06 ott 202311,2811,4211,2311,4011,40252.601
05 ott 202311,5511,5511,2911,2911,29218.645
04 ott 202311,5311,5811,3911,4811,48223.136
03 ott 202311,6311,7211,5311,5311,53246.249
02 ott 202311,7411,8311,6311,7011,70207.217
29 set 202311,7712,0111,7511,7611,76239.094
28 set 202311,7911,7911,5611,7111,71156.590
27 set 202311,5611,8211,4911,6511,65327.651
26 set 202312,0012,1011,6111,6111,61391.473
25 set 202312,1512,1511,9312,0612,06192.455
22 set 202312,1712,2112,0712,1012,10227.609
21 set 202312,3812,3812,1012,1512,15211.167
20 set 202312,3212,4712,2712,4312,43172.791
19 set 202312,1312,3612,1312,2612,26162.625
18 set 202312,4212,4912,1412,2012,20254.402
15 set 202312,3012,4612,2412,3912,39386.975
14 set 202312,3812,3812,1812,3012,30191.804
13 set 202312,3812,3812,0712,3112,31241.965
12 set 202312,2712,3612,0312,3612,36224.915
11 set 202312,1512,4312,1012,2312,23287.353
08 set 202312,5512,5612,0112,0912,09554.298
07 set 202312,6112,7412,5212,5412,54177.576
06 set 202312,7012,7712,6412,6512,65160.179
05 set 202312,8112,9012,7212,7512,75135.811
04 set 202312,9913,0312,8612,8612,86167.562
01 set 202312,8612,9912,7912,8312,83295.273
31 ago 202312,6812,8812,6512,8412,84254.709
30 ago 202312,8012,8512,6912,7112,71160.639
29 ago 202312,7212,7912,6612,7712,77146.447
28 ago 202312,5612,7012,5612,6912,6963.133
25 ago 202312,5412,5712,4512,4912,49104.965
24 ago 202312,6912,7812,4912,4912,49177.514
23 ago 202312,6512,7312,6212,7012,70160.663
22 ago 202312,8612,8712,6212,6212,62168.518
21 ago 202313,0513,0512,7812,7812,78174.676
18 ago 202312,7913,0512,7513,0013,00327.268
17 ago 202312,8512,9212,7812,8512,85181.347
16 ago 202312,7013,0112,7012,9212,92229.572
14 ago 202312,7012,8812,6512,8012,80226.759
11 ago 202312,8012,8512,7612,7612,76139.511
10 ago 202312,7012,9212,7012,8812,88174.172
09 ago 202312,8312,8912,7112,7112,71154.161
08 ago 202312,7512,8312,6112,7612,76352.406
07 ago 202312,9913,0012,7612,8112,81288.905
04 ago 202312,9013,1912,9013,0313,03327.769
03 ago 202313,0013,0912,8612,8812,88327.812
02 ago 202313,1213,1512,9413,1213,12326.311
01 ago 202312,9813,2812,9113,2213,22535.638
31 lug 202312,9712,9712,7012,8712,87758.444
28 lug 202313,0713,2812,8112,9112,91885.620
27 lug 202313,2813,6713,1613,2413,24610.522
26 lug 202313,2013,2813,0813,2413,24373.813
25 lug 202313,3313,3613,2013,2413,24214.555
24 lug 202313,0013,3613,0013,3313,33347.859
21 lug 202313,0013,1012,9513,0613,06247.770
20 lug 202313,0913,1313,0213,0213,02186.124
19 lug 202313,1213,2513,0913,0913,09181.728
18 lug 202312,9513,1512,9513,1313,13203.645
17 lug 202313,1413,1412,9412,9412,94224.270
*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...