Italia markets open in 1 hour 35 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
11,65+0,04 (+0,34%)
Alla chiusura: 05:36PM CEST
Periodo di tempo:
28 set 2022 - 28 set 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
14 lug 202313,1813,2813,1213,1313,13216.563
13 lug 202313,2613,4213,2013,2113,21249.783
12 lug 202313,1313,2513,0513,1713,17274.749
11 lug 202313,3513,3613,0413,0513,05464.111
10 lug 202313,3513,4113,2413,2513,25200.180
07 lug 202313,2313,4213,2313,3513,35273.010
06 lug 202313,4313,4413,2913,3413,34270.675
05 lug 202313,4713,6113,4213,4513,45206.781
04 lug 202313,6013,6013,4313,4713,47164.798
03 lug 202313,5913,6413,3713,5313,53405.259
30 giu 202313,4013,6213,4013,5813,58309.663
29 giu 202313,3413,4313,2713,4213,42227.410
28 giu 202313,1713,4513,0813,3213,32358.402
27 giu 202313,0513,3513,0513,1213,12421.635
26 giu 202313,2313,2413,0013,0113,01377.226
23 giu 202313,3513,3513,1113,1713,17500.604
22 giu 202313,0613,3812,9013,1913,191.300.063
21 giu 202314,3114,3313,2613,5313,532.339.382
20 giu 202314,5414,5814,3714,4014,40189.062
19 giu 202314,6314,7714,4514,4814,48172.205
16 giu 202314,6814,8014,6114,7314,73318.661
15 giu 202314,8014,8414,5314,6514,65274.383
14 giu 202314,9214,9814,6814,8714,87286.513
13 giu 202314,5214,9214,4914,9014,90401.939
12 giu 202314,3914,5414,3714,5014,50198.993
09 giu 202314,3914,4014,3014,3714,37101.476
08 giu 202314,2914,4414,1214,3314,33255.411
07 giu 202314,3214,3514,1514,2914,29235.575
06 giu 202314,3014,4014,1814,3214,32205.535
05 giu 202314,5014,5014,3014,3814,38311.066
02 giu 202314,4514,6514,3614,5814,58416.989
01 giu 202314,2414,4514,1914,4214,42256.405
31 mag 202314,1414,2414,0114,2214,22546.535
30 mag 202314,1214,4414,0414,2014,20361.753
29 mag 202314,1514,2413,9814,1514,1577.037
26 mag 202313,8214,2213,7614,1714,17236.628
25 mag 202313,9213,9213,6113,8313,83429.006
24 mag 202313,9713,9913,6513,8313,83429.579
23 mag 202314,1514,2514,0214,0414,04214.577
22 mag 202314,1814,3014,0714,2114,21152.657
22 mag 20230.28 Dividendo
19 mag 202314,5014,5114,3014,4414,16315.145
18 mag 202314,3514,4714,3114,4514,17139.910
17 mag 202314,2514,3214,1914,3014,02185.381
16 mag 202314,3314,3514,1414,3514,07172.045
15 mag 202314,4614,5214,2814,3114,03167.281
12 mag 202314,4014,4714,3014,4014,12232.813
11 mag 202314,4014,4314,1014,4314,15427.270
*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...