Yahoo

Mail

Italia markets open in 3 hours 28 minutes

Dow Jones
32.859,03
+141,43(+0,43%)
Nasdaq
12.013,47
+87,24(+0,73%)
Nikkei 225
28.046,75
+263,82(+0,95%)
EUR/USD
1,0906
-0,0002(-0,02%)
Bitcoin EUR
25.869,56
-182,34(-0,70%)
CMC Crypto 200
615,63
-3,62(-0,58%)

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

Milan - Milan Prezzo differito. Valuta in EUR.

Aggiungi a watchlist

13,35

+0,26

(+1,99%)

Alla chiusura: 05:35PM CEST

Periodo di tempo:

31 mar 2022 - 31 mar 2023

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EURScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
30 mar 2023	13,21	13,35	13,18	13,35	13,35	257.856
29 mar 2023	12,97	13,09	12,87	13,09	13,09	545.596
28 mar 2023	13,10	13,18	12,88	12,96	12,96	144.614
27 mar 2023	13,21	13,29	13,03	13,03	13,03	237.654
24 mar 2023	13,36	13,36	13,13	13,16	13,16	247.391
23 mar 2023	13,22	13,46	13,21	13,39	13,39	231.159
22 mar 2023	13,49	13,49	13,22	13,27	13,27	217.501
21 mar 2023	13,40	13,55	13,23	13,43	13,43	296.576
20 mar 2023	12,95	13,28	12,80	13,28	13,28	370.547
17 mar 2023	13,30	13,30	12,83	13,09	13,09	783.094
16 mar 2023	13,07	13,28	13,00	13,22	13,22	355.738
15 mar 2023	13,40	13,40	12,87	12,94	12,94	385.990
14 mar 2023	13,00	13,38	12,82	13,35	13,35	333.521
13 mar 2023	13,65	13,65	12,79	13,04	13,04	623.950
10 mar 2023	13,57	13,78	13,41	13,70	13,70	419.625
09 mar 2023	13,65	13,83	13,55	13,79	13,79	372.940
08 mar 2023	13,88	14,00	13,63	13,64	13,64	554.914
07 mar 2023	13,84	14,06	13,84	14,00	14,00	484.115
06 mar 2023	13,89	14,06	13,61	13,93	13,93	873.386
03 mar 2023	14,30	14,33	13,61	13,68	13,68	1.391.573
02 mar 2023	14,57	14,67	13,51	14,26	14,26	1.200.568
01 mar 2023	14,91	15,19	14,50	14,64	14,64	1.106.401
28 feb 2023	14,80	14,99	14,79	14,92	14,92	1.029.074
27 feb 2023	14,01	14,94	13,97	14,91	14,91	1.968.134
24 feb 2023	13,81	14,10	13,81	13,97	13,97	516.391
23 feb 2023	13,35	14,23	13,33	13,77	13,77	1.392.369
22 feb 2023	13,25	13,37	13,15	13,32	13,32	249.847
21 feb 2023	13,22	13,39	13,13	13,35	13,35	293.610
20 feb 2023	13,34	13,44	13,26	13,26	13,26	191.107
17 feb 2023	13,39	13,39	13,25	13,34	13,34	298.165
16 feb 2023	13,35	13,48	13,27	13,43	13,43	472.266
15 feb 2023	13,09	13,38	13,09	13,38	13,38	744.758
14 feb 2023	13,02	13,19	12,95	13,13	13,13	320.507
13 feb 2023	12,80	13,02	12,76	13,02	13,02	265.807
10 feb 2023	13,05	13,10	12,75	12,88	12,88	337.945
09 feb 2023	13,06	13,29	12,92	13,13	13,13	450.800
08 feb 2023	13,22	13,35	12,95	13,02	13,02	469.622
07 feb 2023	13,38	13,46	13,16	13,21	13,21	564.374
06 feb 2023	13,29	13,40	13,18	13,40	13,40	630.581
03 feb 2023	13,10	13,35	13,00	13,35	13,35	1.088.255
02 feb 2023	12,63	13,20	12,61	13,16	13,16	706.262
01 feb 2023	12,37	12,81	12,27	12,81	12,81	642.083
31 gen 2023	11,90	12,40	11,81	12,37	12,37	675.197
30 gen 2023	11,87	12,00	11,75	11,91	11,91	380.029
27 gen 2023	11,67	11,87	11,58	11,87	11,87	245.718
26 gen 2023	11,60	11,67	11,50	11,67	11,67	158.040
25 gen 2023	11,42	11,59	11,36	11,58	11,58	216.264
24 gen 2023	11,54	11,59	11,34	11,39	11,39	222.390
23 gen 2023	11,66	11,66	11,24	11,48	11,48	304.893
20 gen 2023	11,41	11,67	11,28	11,66	11,66	178.142
19 gen 2023	11,45	11,60	11,30	11,30	11,30	200.114
18 gen 2023	11,69	11,77	11,54	11,60	11,60	291.916
17 gen 2023	11,40	11,71	11,36	11,70	11,70	236.888
16 gen 2023	11,39	11,50	11,22	11,44	11,44	215.188
13 gen 2023	11,08	11,40	11,04	11,39	11,39	370.723
12 gen 2023	11,00	11,13	10,93	11,13	11,13	265.239
11 gen 2023	11,02	11,07	10,90	11,00	11,00	222.025
10 gen 2023	11,04	11,15	11,00	11,02	11,02	185.670
09 gen 2023	10,98	11,08	10,97	11,06	11,06	124.958
06 gen 2023	10,75	10,99	10,62	10,95	10,95	200.750
05 gen 2023	10,82	10,85	10,67	10,68	10,68	162.998
04 gen 2023	10,69	10,90	10,69	10,81	10,81	164.416
03 gen 2023	10,58	10,77	10,50	10,67	10,67	202.135
02 gen 2023	10,50	10,60	10,45	10,49	10,49	46.914
30 dic 2022	10,54	10,55	10,45	10,45	10,45	118.045
29 dic 2022	10,40	10,59	10,36	10,58	10,58	76.244
28 dic 2022	10,36	10,46	10,33	10,45	10,45	73.806
27 dic 2022	10,48	10,51	10,41	10,41	10,41	80.604
23 dic 2022	10,34	10,48	10,27	10,43	10,43	80.459
22 dic 2022	10,48	10,50	10,30	10,30	10,30	434.537
21 dic 2022	10,37	10,46	10,32	10,43	10,43	173.163
20 dic 2022	10,36	10,36	10,15	10,36	10,36	222.884
19 dic 2022	10,56	10,57	10,35	10,41	10,41	180.832
16 dic 2022	10,63	10,67	10,40	10,49	10,49	318.585
15 dic 2022	10,62	10,78	10,53	10,59	10,59	232.144
14 dic 2022	10,78	10,78	10,68	10,71	10,71	95.087
13 dic 2022	10,82	10,87	10,65	10,80	10,80	208.481
12 dic 2022	10,73	10,82	10,69	10,75	10,75	141.976
09 dic 2022	10,79	10,90	10,65	10,80	10,80	168.982
08 dic 2022	10,82	10,88	10,70	10,70	10,70	118.489
07 dic 2022	10,91	11,00	10,76	10,76	10,76	259.776
06 dic 2022	11,10	11,18	10,95	10,95	10,95	220.010
05 dic 2022	11,29	11,29	10,96	11,07	11,07	267.099
02 dic 2022	11,23	11,27	11,10	11,24	11,24	259.601
01 dic 2022	11,26	11,32	11,01	11,23	11,23	248.088
30 nov 2022	11,09	11,21	11,06	11,17	11,17	243.131
29 nov 2022	10,93	11,20	10,86	11,09	11,09	328.177
28 nov 2022	11,02	11,02	10,81	10,92	10,92	173.240
25 nov 2022	11,00	11,09	10,90	11,06	11,06	209.749
24 nov 2022	11,17	11,17	10,92	11,01	11,01	293.091
23 nov 2022	11,20	11,20	11,08	11,09	11,09	157.407
22 nov 2022	11,19	11,29	11,04	11,21	11,21	183.635
21 nov 2022	11,23	11,31	11,07	11,17	11,17	174.246
18 nov 2022	11,23	11,23	10,98	11,23	11,23	334.494
17 nov 2022	11,48	11,54	11,02	11,12	11,12	292.399
16 nov 2022	11,66	11,67	11,37	11,42	11,42	319.979
15 nov 2022	11,72	11,72	11,37	11,67	11,67	327.534
14 nov 2022	11,80	11,84	11,44	11,61	11,61	230.164
11 nov 2022	11,85	11,90	11,52	11,65	11,65	414.017
10 nov 2022	11,29	11,85	11,10	11,80	11,80	1.310.710
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...

Dow Jones32.859,03+141,43(+0,43%)

Nasdaq 12.013,47+87,24(+0,73%)

Nikkei 22528.046,75+263,82(+0,95%)

EUR/USD1,0906-0,0002(-0,02%)

Bitcoin EUR25.869,56-182,34(-0,70%)

CMC Crypto 200615,63-3,62(-0,58%)

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

Dow Jones
32.859,03
+141,43(+0,43%)

Nasdaq
12.013,47
+87,24(+0,73%)

Nikkei 225
28.046,75
+263,82(+0,95%)

EUR/USD
1,0906
-0,0002(-0,02%)

Bitcoin EUR
25.869,56
-182,34(-0,70%)

CMC Crypto 200
615,63
-3,62(-0,58%)