Italia markets open in 6 hours 1 minute

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
9,02-0,25 (-2,70%)
Alla chiusura: 05:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 lug 20229,309,368,969,029,02119.010
04 lug 20229,359,359,159,279,2785.887
01 lug 20229,279,409,149,269,2699.060
30 giu 20229,319,359,029,279,27302.421
29 giu 20229,449,699,409,499,49276.348
28 giu 20229,439,609,439,539,53169.551
27 giu 20229,459,579,349,429,42264.530
24 giu 20229,549,559,359,369,36271.952
23 giu 20229,749,869,419,419,41183.426
22 giu 20229,699,859,569,819,81186.232
21 giu 20229,769,939,739,809,80340.172
20 giu 20229,839,919,739,769,76118.408
17 giu 20229,699,969,639,739,73404.976
16 giu 202210,2010,209,649,649,64284.304
15 giu 202210,2010,3910,1110,2610,26285.600
14 giu 202210,2410,3510,0010,0210,02273.879
13 giu 202210,4710,5110,1310,2110,21297.728
10 giu 202210,8110,8210,3410,4710,47286.435
09 giu 202211,0311,0610,7610,8110,81177.107
08 giu 202211,0011,1510,7111,0311,03391.814
07 giu 202210,9010,9910,7610,9910,99180.634
06 giu 202210,8910,9510,7810,9310,93170.445
03 giu 202210,9310,9310,7210,7510,75146.483
02 giu 202210,8211,0910,8210,9010,90158.726
01 giu 202210,8210,9510,7610,8410,84226.778
31 mag 202211,0111,0810,7710,8110,81318.181
30 mag 202210,9511,1410,9511,0911,09346.092
27 mag 202210,7910,9210,6210,9210,92244.404
26 mag 202210,4510,7910,3710,7310,73150.617
25 mag 202210,5010,5010,3010,4610,46101.356
24 mag 202210,4610,5310,3010,4110,41168.294
23 mag 202210,6010,6010,3110,5210,52189.581
23 mag 20220.27 Dividendo
20 mag 202210,8810,9910,6210,6610,39169.617
19 mag 202210,6810,8010,4310,8010,53168.043
18 mag 202210,9811,0110,7310,7810,51368.974
17 mag 202210,7811,0510,7410,9210,64358.116
16 mag 202210,6410,8310,5910,7010,43329.840
13 mag 202210,6410,8310,5210,7610,49469.593
12 mag 20229,8610,629,8210,6010,331.313.112
11 mag 20229,1910,079,039,909,651.138.582
10 mag 20229,039,229,009,068,83246.682
09 mag 20229,339,338,948,948,71256.018
06 mag 20229,209,269,049,198,96204.211
05 mag 20229,439,569,119,128,89342.645
04 mag 20229,489,489,229,259,02314.271
03 mag 20229,439,609,439,479,23342.465
02 mag 20229,579,619,309,409,17497.922
29 apr 20229,569,779,529,609,36348.506
28 apr 20229,549,669,279,449,20405.143
27 apr 20229,439,569,179,439,19589.928
26 apr 20229,709,709,309,329,09299.249
25 apr 20229,539,659,489,569,31192.348
22 apr 20229,819,939,629,709,46365.704
21 apr 20229,5310,009,519,979,71751.507
20 apr 20229,399,579,349,499,25367.545
19 apr 20229,319,439,239,329,09339.262
14 apr 20229,319,369,279,319,07267.697
13 apr 20229,199,409,159,309,06214.505
12 apr 20229,149,349,079,269,03623.960
11 apr 20229,239,419,109,228,99590.915
08 apr 20229,369,439,209,329,08337.785
07 apr 20229,559,569,199,218,98633.266
06 apr 20229,869,949,269,409,171.140.535
05 apr 202210,0510,119,849,849,59649.242
04 apr 202210,0110,099,8510,079,81285.842
01 apr 202210,1210,2010,0010,009,75270.341
31 mar 202210,3110,3710,0810,129,86447.648
30 mar 202210,4010,5110,2410,3110,05340.185
29 mar 202210,0510,469,9710,4110,15442.181
28 mar 20229,8710,059,859,939,67317.949
25 mar 202210,0110,019,669,819,56790.844
24 mar 202210,2310,239,8410,019,76557.631
23 mar 202210,2610,2910,0810,189,92333.684
22 mar 202210,1710,3410,1310,239,97251.814
21 mar 202210,0910,2210,0510,159,89257.068
18 mar 202210,0110,099,8010,059,80421.274
17 mar 202210,2310,289,889,999,74318.715
16 mar 20229,9010,209,7710,139,87507.586
15 mar 20229,499,759,279,679,431.381.752
14 mar 20229,439,669,419,529,27461.102
11 mar 20229,149,599,059,309,06717.560
10 mar 20229,629,628,979,148,91991.816
09 mar 20229,489,609,119,469,22696.136
08 mar 20228,769,258,669,098,86960.276
07 mar 20228,559,018,108,948,711.536.339
04 mar 20229,809,808,738,938,701.760.472
03 mar 202210,3910,529,589,829,58735.311
02 mar 202210,4010,4810,1510,259,99542.992
01 mar 202210,6010,7310,4610,5310,261.509.524
28 feb 202210,4410,6410,3610,6010,33443.021
25 feb 202210,7410,8510,4110,8210,55517.630
24 feb 202210,9011,0210,3910,6010,33820.911
23 feb 202211,5711,7111,2411,2410,96883.405
22 feb 202211,1811,7211,1511,5611,27270.273
21 feb 202211,6811,7511,3511,4611,17264.608
18 feb 202211,9112,0011,5811,5811,29215.320
17 feb 202211,8712,2111,8611,9411,64515.005
16 feb 202211,9112,0511,8111,8211,52161.381
15 feb 202211,4811,9311,4811,9311,63251.558
*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...