Italia markets open in 3 hours 28 minutes

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
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 mar 202313,2113,3513,1813,3513,35257.856
29 mar 202312,9713,0912,8713,0913,09545.596
28 mar 202313,1013,1812,8812,9612,96144.614
27 mar 202313,2113,2913,0313,0313,03237.654
24 mar 202313,3613,3613,1313,1613,16247.391
23 mar 202313,2213,4613,2113,3913,39231.159
22 mar 202313,4913,4913,2213,2713,27217.501
21 mar 202313,4013,5513,2313,4313,43296.576
20 mar 202312,9513,2812,8013,2813,28370.547
17 mar 202313,3013,3012,8313,0913,09783.094
16 mar 202313,0713,2813,0013,2213,22355.738
15 mar 202313,4013,4012,8712,9412,94385.990
14 mar 202313,0013,3812,8213,3513,35333.521
13 mar 202313,6513,6512,7913,0413,04623.950
10 mar 202313,5713,7813,4113,7013,70419.625
09 mar 202313,6513,8313,5513,7913,79372.940
08 mar 202313,8814,0013,6313,6413,64554.914
07 mar 202313,8414,0613,8414,0014,00484.115
06 mar 202313,8914,0613,6113,9313,93873.386
03 mar 202314,3014,3313,6113,6813,681.391.573
02 mar 202314,5714,6713,5114,2614,261.200.568
01 mar 202314,9115,1914,5014,6414,641.106.401
28 feb 202314,8014,9914,7914,9214,921.029.074
27 feb 202314,0114,9413,9714,9114,911.968.134
24 feb 202313,8114,1013,8113,9713,97516.391
23 feb 202313,3514,2313,3313,7713,771.392.369
22 feb 202313,2513,3713,1513,3213,32249.847
21 feb 202313,2213,3913,1313,3513,35293.610
20 feb 202313,3413,4413,2613,2613,26191.107
17 feb 202313,3913,3913,2513,3413,34298.165
16 feb 202313,3513,4813,2713,4313,43472.266
15 feb 202313,0913,3813,0913,3813,38744.758
14 feb 202313,0213,1912,9513,1313,13320.507
13 feb 202312,8013,0212,7613,0213,02265.807
10 feb 202313,0513,1012,7512,8812,88337.945
09 feb 202313,0613,2912,9213,1313,13450.800
08 feb 202313,2213,3512,9513,0213,02469.622
07 feb 202313,3813,4613,1613,2113,21564.374
06 feb 202313,2913,4013,1813,4013,40630.581
03 feb 202313,1013,3513,0013,3513,351.088.255
02 feb 202312,6313,2012,6113,1613,16706.262
01 feb 202312,3712,8112,2712,8112,81642.083
31 gen 202311,9012,4011,8112,3712,37675.197
30 gen 202311,8712,0011,7511,9111,91380.029
27 gen 202311,6711,8711,5811,8711,87245.718
26 gen 202311,6011,6711,5011,6711,67158.040
25 gen 202311,4211,5911,3611,5811,58216.264
24 gen 202311,5411,5911,3411,3911,39222.390
23 gen 202311,6611,6611,2411,4811,48304.893
20 gen 202311,4111,6711,2811,6611,66178.142
19 gen 202311,4511,6011,3011,3011,30200.114
18 gen 202311,6911,7711,5411,6011,60291.916
17 gen 202311,4011,7111,3611,7011,70236.888
16 gen 202311,3911,5011,2211,4411,44215.188
13 gen 202311,0811,4011,0411,3911,39370.723
12 gen 202311,0011,1310,9311,1311,13265.239
11 gen 202311,0211,0710,9011,0011,00222.025
10 gen 202311,0411,1511,0011,0211,02185.670
09 gen 202310,9811,0810,9711,0611,06124.958
06 gen 202310,7510,9910,6210,9510,95200.750
05 gen 202310,8210,8510,6710,6810,68162.998
04 gen 202310,6910,9010,6910,8110,81164.416
03 gen 202310,5810,7710,5010,6710,67202.135
02 gen 202310,5010,6010,4510,4910,4946.914
30 dic 202210,5410,5510,4510,4510,45118.045
29 dic 202210,4010,5910,3610,5810,5876.244
28 dic 202210,3610,4610,3310,4510,4573.806
27 dic 202210,4810,5110,4110,4110,4180.604
23 dic 202210,3410,4810,2710,4310,4380.459
22 dic 202210,4810,5010,3010,3010,30434.537
21 dic 202210,3710,4610,3210,4310,43173.163
20 dic 202210,3610,3610,1510,3610,36222.884
19 dic 202210,5610,5710,3510,4110,41180.832
16 dic 202210,6310,6710,4010,4910,49318.585
15 dic 202210,6210,7810,5310,5910,59232.144
14 dic 202210,7810,7810,6810,7110,7195.087
13 dic 202210,8210,8710,6510,8010,80208.481
12 dic 202210,7310,8210,6910,7510,75141.976
09 dic 202210,7910,9010,6510,8010,80168.982
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
*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...