Italia markets close in 21 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
11,62-0,12 (-1,02%)
Al 04:51PM CET. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 gen 202211,7611,7611,4211,6211,62537.886
27 gen 202211,6511,8511,6011,7411,74210.959
26 gen 202211,6211,8811,5911,7211,72359.698
25 gen 202211,6711,7011,4111,5211,52424.904
24 gen 202212,0712,1011,4011,5111,51941.947
21 gen 202212,2512,2511,9312,0612,061.055.395
20 gen 202212,4712,5812,3212,3712,37266.096
19 gen 202212,3012,5912,1812,4112,41505.987
18 gen 202212,4512,4612,0612,2712,27825.539
17 gen 202212,6312,6312,4212,5512,55578.677
14 gen 202212,4912,7212,4212,6212,62472.728
13 gen 202212,5412,8212,3312,4912,49907.579
12 gen 202213,2013,2612,4512,5012,502.919.182
11 gen 202213,0013,2012,9813,2013,20333.483
10 gen 202213,0013,1912,9012,9912,99689.074
07 gen 202213,4513,4512,9512,9912,99390.978
06 gen 202212,9513,5212,9513,3813,38684.571
05 gen 202212,9913,2112,9913,1513,15492.020
04 gen 202212,7913,0212,7812,9612,96500.690
03 gen 202212,5212,7812,5112,7712,77427.972
30 dic 202112,4812,5512,4712,5312,53161.944
29 dic 202112,4312,5412,4212,5112,51164.390
28 dic 202112,5012,5812,4312,4712,4790.200
27 dic 202112,4412,5512,4412,5112,51186.091
23 dic 202112,2712,5412,2612,5312,53401.907
22 dic 202112,1012,2812,0512,2712,27332.093
21 dic 202112,0812,2212,0512,1112,11189.826
20 dic 202112,0812,0811,9212,0112,01290.943
17 dic 202112,3512,3912,1612,3112,31341.623
16 dic 202112,4812,5612,4112,4512,45547.094
15 dic 202112,3312,4812,3312,3812,38227.564
14 dic 202112,3512,6512,3312,3512,35697.116
13 dic 202112,2512,4112,1212,2112,21374.570
10 dic 202112,2612,3912,2112,2212,22280.706
09 dic 202112,4212,5812,2912,3112,31634.322
08 dic 202112,2012,4812,1912,4212,42432.758
07 dic 202112,1112,3812,1112,2712,27484.750
06 dic 202111,9712,1611,9012,1112,11406.056
03 dic 202112,0012,0611,8511,9211,92588.459
02 dic 202111,7512,0411,7511,9711,97690.762
01 dic 202111,7111,8911,6911,8111,81677.813
30 nov 202111,3411,8711,3011,6911,691.341.417
29 nov 202111,4011,6111,3911,4211,42420.531
26 nov 202111,3611,4011,1911,2411,24547.221
25 nov 202111,7611,8111,5411,5811,58312.326
24 nov 202111,9812,0211,7611,7711,77629.490
23 nov 202111,8512,0811,8112,0012,00675.467
22 nov 202111,9012,0711,9012,0012,00352.802
19 nov 202111,8912,0111,7811,9211,92280.641
18 nov 202112,0812,1211,8211,8711,87399.498
17 nov 202111,9512,2311,9312,0912,091.024.709
16 nov 202111,7912,0811,7812,0112,01985.384
15 nov 202111,6211,8211,5211,7211,72927.055
12 nov 202111,6211,7311,5211,6311,63408.239
11 nov 202111,4311,6611,4211,6111,61716.206
10 nov 202111,5511,6211,3311,4811,481.085.168
09 nov 202111,8812,1011,4611,5311,531.078.630
08 nov 202111,6512,0311,6311,7911,79420.583
05 nov 202111,6411,7211,5811,7211,72255.927
04 nov 202111,5511,7211,4711,6411,64396.783
03 nov 202111,2211,5211,2211,5211,52361.114
02 nov 202111,4911,4911,2911,2911,29265.099
01 nov 202111,3711,5011,3611,4611,46227.738
29 ott 202111,3011,3611,1211,3511,35469.460
28 ott 202111,2511,3711,1311,3711,37379.769
27 ott 202111,3411,3911,2511,3111,31375.059
26 ott 202111,1511,4011,1111,3311,33510.069
25 ott 202111,0311,1110,8911,1111,11378.276
22 ott 202111,1511,2310,9911,0011,00474.072
21 ott 202111,0311,1810,9211,1711,17401.539
20 ott 202110,9711,1010,9211,0811,08443.156
19 ott 202111,0111,0310,8510,9910,99452.676
18 ott 202111,0411,1910,9110,9510,95289.395
15 ott 202110,9811,0510,9511,0411,04227.612
14 ott 202111,0111,0310,9210,9810,98251.862
13 ott 202110,8711,0710,8510,9710,97291.368
12 ott 202110,8610,9210,8410,8710,87468.696
11 ott 202110,8310,9510,8010,9310,93389.674
08 ott 202110,7910,8810,7610,8210,82241.440
07 ott 202110,6010,7810,5410,7810,78343.289
06 ott 202110,6610,7610,3610,5610,56431.933
05 ott 202110,6210,6710,4510,6610,66528.883
04 ott 202110,8410,8410,5810,6110,61613.962
01 ott 202110,8110,9210,7010,8610,86641.756
30 set 202110,9711,0210,8410,9110,91427.110
29 set 202111,0711,0810,9310,9310,93242.134
28 set 202111,2011,2810,9511,0011,00338.918
27 set 202111,3811,3811,1411,2511,25424.655
24 set 202111,2111,3411,0711,3011,30375.654
23 set 202111,3511,4811,2211,2911,29490.293
22 set 202111,1911,3111,1511,2811,28227.156
21 set 202111,0711,1711,0011,1011,10281.885
20 set 202111,3411,3411,0411,0411,04606.516
17 set 202111,7111,7211,4211,4311,43548.689
16 set 202111,9812,0511,5611,6211,62561.069
15 set 202112,0812,1011,9111,9711,97466.857
14 set 202111,9412,2311,9412,0812,08467.177
13 set 202111,9712,1211,9512,0212,02191.447
10 set 202111,9312,1011,9311,9911,99151.120
09 set 202111,9612,0311,8611,9711,97341.314
*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...