Italia markets close in 25 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
10,85+0,15 (+1,40%)
Al 04:49PM CET. Mercato aperto.
Periodo di tempo:
09 dic 2021 - 09 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 dic 202210,7910,8510,6510,8510,85104.193
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
07 set 20228,778,988,778,948,9490.805
06 set 20228,898,978,738,828,82162.247
05 set 20229,019,108,788,858,85246.720
02 set 20229,259,289,039,189,18237.689
01 set 20229,119,209,069,119,11158.727
31 ago 20229,329,429,169,179,17175.994
30 ago 20229,349,519,159,319,31198.286
29 ago 20229,189,399,109,309,30149.859
26 ago 20229,789,789,349,349,34208.932
25 ago 20229,859,909,679,699,6989.983
24 ago 20229,7410,049,629,809,80101.583
23 ago 20229,629,869,379,789,78158.098
22 ago 202210,0010,189,609,609,60253.461
19 ago 202210,2510,2910,0110,0110,01114.952
18 ago 202210,1510,4410,1210,3610,36177.603
17 ago 202210,5710,5710,1710,1810,18135.652
16 ago 202210,6010,6010,4110,5010,50120.874
12 ago 202210,6710,7010,5310,5710,5761.755
11 ago 202210,5610,7010,5210,6010,6096.780
10 ago 202210,3810,6610,3610,5610,56205.649
09 ago 202210,4210,5410,3310,3810,38119.297
08 ago 202210,3310,5510,3310,4810,48102.895
05 ago 202210,5010,6210,2810,2910,29179.262
04 ago 202210,5810,8210,5210,5610,56175.412
03 ago 202210,4010,6810,3010,6210,62122.038
02 ago 202210,4210,5010,2810,4810,48152.096
01 ago 202210,3710,5910,3710,4210,42281.301
29 lug 202210,0110,479,9410,2910,29348.610
28 lug 20229,7010,269,709,979,97414.274
27 lug 20229,489,659,489,639,63113.801
26 lug 20229,779,789,459,479,47163.346
25 lug 20229,969,969,779,779,77177.495
22 lug 20229,769,999,749,939,93135.155
*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...