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

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
20 mag 2022	10,88	10,99	10,62	10,66	10,66	169.617
19 mag 2022	10,68	10,80	10,43	10,80	10,80	168.043
18 mag 2022	10,98	11,01	10,73	10,78	10,78	368.974
17 mag 2022	10,78	11,05	10,74	10,92	10,92	358.116
16 mag 2022	10,64	10,83	10,59	10,70	10,70	329.840
13 mag 2022	10,64	10,83	10,52	10,76	10,76	469.593
12 mag 2022	9,86	10,62	9,82	10,60	10,60	1.313.112
11 mag 2022	9,19	10,07	9,03	9,90	9,90	1.138.582
10 mag 2022	9,03	9,22	9,00	9,06	9,06	246.682
09 mag 2022	9,33	9,33	8,94	8,94	8,94	256.018
06 mag 2022	9,20	9,26	9,04	9,19	9,19	204.211
05 mag 2022	9,43	9,56	9,11	9,12	9,12	342.645
04 mag 2022	9,48	9,48	9,22	9,25	9,25	314.271
03 mag 2022	9,43	9,60	9,43	9,47	9,47	342.465
02 mag 2022	9,57	9,61	9,30	9,40	9,40	497.922
29 apr 2022	9,56	9,77	9,52	9,60	9,60	348.506
28 apr 2022	9,54	9,66	9,27	9,44	9,44	405.143
27 apr 2022	9,43	9,56	9,17	9,43	9,43	589.928
26 apr 2022	9,70	9,70	9,30	9,32	9,32	299.249
25 apr 2022	9,53	9,65	9,48	9,56	9,56	192.348
22 apr 2022	9,81	9,93	9,62	9,70	9,70	365.704
21 apr 2022	9,53	10,00	9,51	9,97	9,97	751.507
20 apr 2022	9,39	9,57	9,34	9,49	9,49	367.545
19 apr 2022	9,31	9,43	9,23	9,32	9,32	339.262
14 apr 2022	9,31	9,36	9,27	9,31	9,31	267.697
13 apr 2022	9,19	9,40	9,15	9,30	9,30	214.505
12 apr 2022	9,14	9,34	9,07	9,26	9,26	623.960
11 apr 2022	9,23	9,41	9,10	9,22	9,22	590.915
08 apr 2022	9,36	9,43	9,20	9,32	9,32	337.785
07 apr 2022	9,55	9,56	9,19	9,21	9,21	633.266
06 apr 2022	9,86	9,94	9,26	9,40	9,40	1.140.535
05 apr 2022	10,05	10,11	9,84	9,84	9,84	649.242
04 apr 2022	10,01	10,09	9,85	10,07	10,07	285.842
01 apr 2022	10,12	10,20	10,00	10,00	10,00	270.341
31 mar 2022	10,31	10,37	10,08	10,12	10,12	447.648
30 mar 2022	10,40	10,51	10,24	10,31	10,31	340.185
29 mar 2022	10,05	10,46	9,97	10,41	10,41	442.181
28 mar 2022	9,87	10,05	9,85	9,93	9,93	317.949
25 mar 2022	10,01	10,01	9,66	9,81	9,81	790.844
24 mar 2022	10,23	10,23	9,84	10,01	10,01	557.631
23 mar 2022	10,26	10,29	10,08	10,18	10,18	333.684
22 mar 2022	10,17	10,34	10,13	10,23	10,23	251.814
21 mar 2022	10,09	10,22	10,05	10,15	10,15	257.068
18 mar 2022	10,01	10,09	9,80	10,05	10,05	421.274
17 mar 2022	10,23	10,28	9,88	9,99	9,99	318.715
16 mar 2022	9,90	10,20	9,77	10,13	10,13	507.586
15 mar 2022	9,49	9,75	9,27	9,67	9,67	1.381.752
14 mar 2022	9,43	9,66	9,41	9,52	9,52	461.102
11 mar 2022	9,14	9,59	9,05	9,30	9,30	717.560
10 mar 2022	9,62	9,62	8,97	9,14	9,14	991.816
09 mar 2022	9,48	9,60	9,11	9,46	9,46	696.136
08 mar 2022	8,76	9,25	8,66	9,09	9,09	960.276
07 mar 2022	8,55	9,01	8,10	8,94	8,94	1.536.339
04 mar 2022	9,80	9,80	8,73	8,93	8,93	1.760.472
03 mar 2022	10,39	10,52	9,58	9,82	9,82	735.311
02 mar 2022	10,40	10,48	10,15	10,25	10,25	542.992
01 mar 2022	10,60	10,73	10,46	10,53	10,53	1.509.524
28 feb 2022	10,44	10,64	10,36	10,60	10,60	443.021
25 feb 2022	10,74	10,85	10,41	10,82	10,82	517.630
24 feb 2022	10,90	11,02	10,39	10,60	10,60	820.911
23 feb 2022	11,57	11,71	11,24	11,24	11,24	883.405
22 feb 2022	11,18	11,72	11,15	11,56	11,56	270.273
21 feb 2022	11,68	11,75	11,35	11,46	11,46	264.608
18 feb 2022	11,91	12,00	11,58	11,58	11,58	215.320
17 feb 2022	11,87	12,21	11,86	11,94	11,94	515.005
16 feb 2022	11,91	12,05	11,81	11,82	11,82	161.381
15 feb 2022	11,48	11,93	11,48	11,93	11,93	251.558
14 feb 2022	11,50	11,61	11,32	11,59	11,59	377.033
11 feb 2022	11,72	11,91	11,70	11,72	11,72	270.007
10 feb 2022	11,91	12,01	11,79	11,84	11,84	233.726
09 feb 2022	11,82	12,00	11,82	11,94	11,94	191.129
08 feb 2022	11,62	11,88	11,62	11,79	11,79	430.005
07 feb 2022	11,63	11,71	11,59	11,60	11,60	271.973
04 feb 2022	11,82	11,82	11,50	11,63	11,63	269.208
03 feb 2022	11,93	11,95	11,81	11,83	11,83	144.162
02 feb 2022	11,98	12,07	11,93	11,93	11,93	199.255
01 feb 2022	11,79	12,07	11,79	11,97	11,97	347.546
31 gen 2022	11,83	11,83	11,58	11,75	11,75	248.381
28 gen 2022	11,76	11,76	11,42	11,56	11,56	598.062
27 gen 2022	11,65	11,85	11,60	11,74	11,74	210.959
26 gen 2022	11,62	11,88	11,59	11,72	11,72	359.698
25 gen 2022	11,67	11,70	11,41	11,52	11,52	424.904
24 gen 2022	12,07	12,10	11,40	11,51	11,51	941.947
21 gen 2022	12,25	12,25	11,93	12,06	12,06	1.055.395
20 gen 2022	12,47	12,58	12,32	12,37	12,37	266.096
19 gen 2022	12,30	12,59	12,18	12,41	12,41	505.987
18 gen 2022	12,45	12,46	12,06	12,27	12,27	825.539
17 gen 2022	12,63	12,63	12,42	12,55	12,55	578.677
14 gen 2022	12,49	12,72	12,42	12,62	12,62	472.728
13 gen 2022	12,54	12,82	12,33	12,49	12,49	907.579
12 gen 2022	13,20	13,26	12,45	12,50	12,50	2.919.182
11 gen 2022	13,00	13,20	12,98	13,20	13,20	333.483
10 gen 2022	13,00	13,19	12,90	12,99	12,99	689.074
07 gen 2022	13,45	13,45	12,95	12,99	12,99	390.978
06 gen 2022	12,95	13,52	12,95	13,38	13,38	684.571
05 gen 2022	12,99	13,21	12,99	13,15	13,15	492.020
04 gen 2022	12,79	13,02	12,78	12,96	12,96	500.690
03 gen 2022	12,52	12,78	12,51	12,77	12,77	427.972
30 dic 2021	12,48	12,55	12,47	12,53	12,53	161.944
29 dic 2021	12,43	12,54	12,42	12,51	12,51	164.390
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...

FTSE MIB24.095,00+29,95(+0,12%)

Dow Jones31.261,90+8,77(+0,03%)

Nasdaq 11.354,62-33,88(-0,30%)

Nikkei 22526.739,03+336,19(+1,27%)

Petrolio112,70+0,49(+0,44%)

BTC-EUR27.678,17-1.111,13(-3,86%)

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

FTSE MIB
24.095,00
+29,95(+0,12%)

Dow Jones
31.261,90
+8,77(+0,03%)

Nasdaq
11.354,62
-33,88(-0,30%)

Nikkei 225
26.739,03
+336,19(+1,27%)

Petrolio
112,70
+0,49(+0,44%)

BTC-EUR
27.678,17
-1.111,13(-3,86%)