Italia markets open in 58 minutes

Biesse S.p.A. (BSS.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
25,18-0,58 (-2,25%)
Alla chiusura: 5:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
11 mag 202125,8225,8224,5425,1825,18351.965
10 mag 202125,4426,3825,4425,7625,76240.302
07 mag 202125,6025,9025,4025,9025,9057.684
06 mag 202125,3825,9025,2425,7425,74131.691
05 mag 202124,5225,7024,3825,4625,46126.113
04 mag 202124,6224,8424,2024,2224,22127.437
03 mag 202124,5225,0224,1824,7224,7283.370
30 apr 202124,9224,9224,1424,4824,48208.215
29 apr 202125,0025,4224,5424,6624,66172.624
28 apr 202125,6425,8225,0625,0825,08110.939
27 apr 202125,2025,7225,2025,5625,5651.355
26 apr 202124,9425,4424,8025,3625,3678.530
23 apr 202125,2825,4224,7225,1425,1462.830
22 apr 202125,4225,6024,7625,2625,26128.596
21 apr 202125,0425,3424,2824,8424,84164.640
20 apr 202126,0426,2024,9824,9824,98113.640
19 apr 202126,5626,9625,8425,9025,90153.185
16 apr 202125,9026,4825,6826,4426,4477.573
15 apr 202125,7026,6025,4425,7225,72145.478
14 apr 202125,4226,5425,3225,7825,78181.858
13 apr 202123,7225,2023,7225,1425,14242.767
12 apr 202123,8224,2223,6023,8823,88111.019
09 apr 202124,0024,2223,7424,1224,1263.147
08 apr 202123,9024,2223,6823,8623,8660.244
07 apr 202124,0824,2223,8424,0024,0058.817
06 apr 202124,0224,3423,8624,0824,0878.096
01 apr 202124,3624,9223,8223,9223,92170.852
31 mar 202124,0424,7823,6224,4424,44168.907
30 mar 202122,5024,0622,5024,0424,04248.716
29 mar 202121,9022,7421,6622,5822,58115.400
26 mar 202122,2622,4021,6221,8221,8274.044
25 mar 202122,4422,7421,6022,0222,02111.615
24 mar 202121,3222,8421,2022,5422,54213.744
23 mar 202121,1421,8820,9021,5221,52141.734
22 mar 202121,7821,7821,0821,2621,2683.270
19 mar 202121,6021,9621,3021,8021,80134.502
18 mar 202121,6222,0421,4621,8221,82133.244
17 mar 202121,5621,6821,0821,6221,62137.347
16 mar 202121,6422,4221,0621,6621,66182.976
15 mar 202123,2423,2621,7821,9221,92160.358
12 mar 202123,0023,1222,6422,8822,8852.297
11 mar 202122,9623,2422,6222,8822,8859.299
10 mar 202122,6823,0222,5422,8622,8654.277
09 mar 202122,3622,6222,0022,6022,6068.057
08 mar 202121,6222,4421,6222,3822,3853.389
05 mar 202122,2022,2421,5021,5421,5463.924
04 mar 202123,2223,2222,0022,1822,18180.543
03 mar 202123,1023,4222,7022,9822,9897.639
02 mar 202122,8823,0222,4022,4222,4243.411
01 mar 202122,2623,1022,0822,9022,9086.497
26 feb 202121,9222,1821,5821,8821,8887.245
25 feb 202122,7822,9222,4422,4622,4677.545
24 feb 202122,2622,4622,0422,3622,3673.684
23 feb 202123,5223,7221,7622,2622,26221.676
22 feb 202124,2024,2023,5423,5423,54103.170
19 feb 202123,6424,4623,6224,3624,3645.171
18 feb 202124,1424,6823,5823,6823,68107.731
17 feb 202124,6824,9823,9624,1624,16110.443
16 feb 202124,9025,1224,3624,6824,68125.679
15 feb 202123,3424,7823,1624,6624,66213.721
12 feb 202123,1023,1022,4823,0423,0461.853
11 feb 202123,1423,2622,9022,9622,9658.252
10 feb 202123,3023,3022,9023,1023,1054.089
09 feb 202123,2423,2422,5423,0023,0087.493
08 feb 202122,9023,6022,7823,0423,04150.867
05 feb 202122,4823,1622,1822,7022,70142.083
04 feb 202121,6422,4221,5022,3422,34103.797
03 feb 202121,2021,7220,9021,6421,64129.783
02 feb 202119,7820,9219,7020,9020,90125.314
01 feb 202119,3620,0019,3619,7119,7167.860
29 gen 202119,5619,8319,4019,4819,4874.769
28 gen 202119,6020,0819,3020,0220,0298.728
27 gen 202120,6020,6019,3919,7319,73161.850
26 gen 202119,8820,5819,2020,1220,1264.023
25 gen 202120,9421,0619,9520,1020,10154.581
22 gen 202120,7820,9420,5020,8820,8859.633
21 gen 202121,1621,1620,8020,8820,8844.320
20 gen 202120,9021,0820,6620,9620,9645.421
19 gen 202120,8821,0620,6220,8020,8096.799
18 gen 202120,3221,1420,2020,8620,86104.819
15 gen 202121,1021,1020,2020,3020,30138.251
14 gen 202120,9821,1620,7421,0821,0874.762
13 gen 202121,3221,4220,9821,0621,0692.876
12 gen 202121,4221,8021,1821,6621,66153.145
11 gen 202120,4021,4220,3821,3221,32259.555
08 gen 202120,2420,7619,9720,3420,34142.765
07 gen 202119,7420,1019,3819,9619,96123.597
06 gen 202119,0619,6018,8919,5519,55111.248
05 gen 202119,1019,3418,8919,0219,0281.241
04 gen 202118,7519,3418,7519,1019,10125.434
30 dic 202019,0719,3018,7118,8318,8376.845
29 dic 202019,0019,2618,7719,0419,0489.128
28 dic 202019,2619,3918,8218,9118,91107.802
23 dic 202018,9919,0918,6119,0119,0199.892
22 dic 202018,7018,9618,5518,7118,7172.275
21 dic 202018,3618,6317,7218,5518,55144.721
18 dic 202018,6918,8218,4018,5218,5280.793
17 dic 202019,1519,1518,6118,9318,9397.580
16 dic 202019,4619,7918,7018,8518,85199.105
15 dic 202018,0219,5318,0019,2819,28432.066
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...