BSS.MI - Biesse S.p.A.

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 gen 201847,3047,4646,5846,8646,8622.587
17 gen 201846,5247,2646,1047,1647,1638.729
16 gen 201846,6646,7446,1046,7046,7037.738
15 gen 201847,9647,9646,7447,0447,0437.652
12 gen 201847,6247,8446,9447,2247,2221.408
11 gen 201847,7048,0246,9447,1647,1642.498
10 gen 201847,8648,2247,1647,6047,6040.840
09 gen 201847,4048,5047,4048,0448,0452.703
08 gen 201847,2048,0047,1447,8647,8671.031
05 gen 201843,5047,2243,3447,1247,12147.573
04 gen 201842,7243,5642,0043,1643,1646.576
03 gen 201841,8043,9241,8042,2842,2841.367
02 gen 201842,3042,7041,0041,0841,0850.757
29 dic 201742,8842,8841,9942,3042,3040.470
28 dic 201742,9643,2042,6043,0643,0623.866
27 dic 201743,2643,2643,2643,2643,26-
22 dic 201743,6443,9343,2443,2643,2624.711
21 dic 201743,6844,3443,6644,1244,1232.415
20 dic 201744,1144,4943,2043,8243,8227.453
19 dic 201744,4244,6543,7243,8543,8545.135
18 dic 201743,0744,2542,9544,2544,2547.066
15 dic 201743,3443,4643,0843,4643,4655.356
14 dic 201743,3343,5943,1043,4143,4137.927
13 dic 201742,7943,5042,7943,3243,3239.100
12 dic 201743,5043,5042,2043,1243,1289.203
11 dic 201743,6443,8242,8643,2743,2749.640
08 dic 201743,5443,7743,0943,2243,2261.880
07 dic 201743,0543,3642,3643,0243,0244.383
06 dic 201742,3443,2841,5643,0543,0560.370
05 dic 201743,0043,0842,2042,7042,7040.596
04 dic 201741,9143,1841,9143,0343,0372.056
01 dic 201743,2043,8442,1742,4242,4273.604
30 nov 201744,0044,2742,9043,5443,5492.161
29 nov 201743,7544,6543,3244,0044,0080.819
28 nov 201743,2943,6042,9843,1243,1237.738
27 nov 201743,7243,7242,8042,9442,9442.520
24 nov 201743,1144,3342,7443,2943,2984.905
23 nov 201743,7544,0142,6343,3343,3381.528
22 nov 201743,6244,4043,1943,6743,67113.917
21 nov 201742,2543,9642,1643,6043,60114.697
20 nov 201740,9642,2140,3541,9841,9896.543
17 nov 201740,3341,2740,3340,9540,9594.288
16 nov 201740,7641,2040,3040,6040,6068.855
15 nov 201740,6741,2039,5440,7340,7383.025
14 nov 201739,3840,9939,3040,6740,67192.485
13 nov 201737,8239,5237,5039,3939,39154.448
10 nov 201736,6238,2536,4538,2538,2589.938
09 nov 201738,0638,5036,0836,8536,8588.388
08 nov 201738,3538,4537,0238,2738,2784.787
07 nov 201739,0339,0338,2038,4938,4935.545
06 nov 201739,3839,6038,5938,8438,8428.179
03 nov 201738,3739,0238,2839,0239,0235.970
02 nov 201738,6238,6837,6338,2838,2863.699
01 nov 201738,4038,7438,3738,6238,6226.257
31 ott 201738,5038,5037,9438,2838,2874.592
30 ott 201738,5038,6038,2338,5038,50119.331
27 ott 201738,2038,5537,8638,5038,50152.768
26 ott 201737,6038,2237,0038,2238,2245.044
25 ott 201738,0838,1837,5637,8337,8330.408
24 ott 201738,3938,6937,8538,0038,0019.781
23 ott 201738,1038,3137,2838,3138,3121.788
20 ott 201738,2038,2437,3437,9837,9826.614
19 ott 201738,4038,7836,6538,0038,0058.890
18 ott 201739,0139,0438,4038,5738,5728.779
17 ott 201739,5539,6238,5838,8938,8944.719
16 ott 201739,9039,9139,1039,5239,5235.360
13 ott 201738,8639,9438,6839,7539,7572.239
12 ott 201738,4638,9938,4038,7638,7638.480
11 ott 201738,6438,8038,1038,8038,8026.594
10 ott 201738,6438,6438,1038,6438,6425.085
09 ott 201738,3339,0138,3138,6438,6422.990
06 ott 201739,0039,0038,0538,4038,4040.089
05 ott 201739,0939,0938,4838,8038,8036.732
04 ott 201739,1539,1538,3438,9738,9772.300
03 ott 201739,3739,3738,6138,9338,9396.401
02 ott 201737,3539,3037,1339,0039,00134.623
29 set 201737,2537,4937,0037,4737,4744.537
28 set 201736,2037,4936,0137,2537,25128.921
27 set 201736,1636,2535,6636,2536,2579.657
26 set 201736,1636,2035,6735,8535,8554.557
25 set 201736,3136,3135,5435,9935,9950.553
22 set 201735,6536,3235,2536,1136,1174.880
21 set 201735,6535,9735,3035,5635,5633.799
20 set 201735,6535,6535,2135,6535,6520.121
19 set 201735,9735,9935,3235,6535,6527.909
18 set 201734,9036,0034,9035,9035,9059.390
15 set 201735,4435,5034,5834,5834,5880.310
14 set 201736,0636,3034,7035,3435,34105.328
13 set 201736,1136,5536,0036,0036,0073.331
12 set 201734,5236,1334,4036,0036,00209.022
11 set 201733,7434,2933,7433,9233,9224.161
08 set 201733,7734,0033,2933,7333,7332.928
07 set 201733,9934,1033,7233,7733,7712.531
06 set 201734,1234,3933,6533,9933,9927.202
05 set 201733,8034,5533,7234,1934,1935.469
04 set 201734,1334,3233,6734,0034,0035.077
01 set 201734,2934,9734,0434,1834,1865.836
31 ago 201733,4034,4732,9134,0734,0764.685
30 ago 201732,7833,1132,5033,0333,0357.589
29 ago 201732,7833,0132,2132,7432,7493.713
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità