Mail

BSS.MI - Biesse S.p.A.

Milan - Milan Prezzo differito. Valuta in EUR.

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EURScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
08 giu 2023	12,06	12,06	11,93	12,03	12,03	10.648
07 giu 2023	12,23	12,23	11,90	12,03	12,03	57.700
06 giu 2023	12,12	12,17	11,81	12,09	12,09	109.477
05 giu 2023	12,16	12,33	11,99	12,12	12,12	86.259
02 giu 2023	11,90	12,11	11,76	12,09	12,09	72.090
01 giu 2023	11,70	11,87	11,65	11,76	11,76	49.130
31 mag 2023	11,83	11,83	11,56	11,70	11,70	179.378
30 mag 2023	11,93	11,99	11,82	11,85	11,85	50.877
29 mag 2023	11,98	12,04	11,80	11,92	11,92	61.095
26 mag 2023	11,76	12,01	11,64	12,01	12,01	94.967
25 mag 2023	11,80	12,00	11,70	11,87	11,87	196.827
24 mag 2023	12,62	12,63	11,75	11,75	11,75	371.915
23 mag 2023	13,00	13,26	12,64	12,72	12,72	166.578
22 mag 2023	12,66	13,03	12,65	12,93	12,93	114.865
19 mag 2023	12,44	12,74	12,44	12,57	12,57	81.634
18 mag 2023	12,33	12,59	12,30	12,42	12,42	74.114
17 mag 2023	12,23	12,37	12,22	12,30	12,30	62.458
16 mag 2023	12,41	12,57	12,30	12,30	12,30	54.278
15 mag 2023	12,50	12,78	12,40	12,47	12,47	73.200
12 mag 2023	13,10	13,27	12,40	12,49	12,49	337.436
11 mag 2023	13,00	13,22	12,90	13,11	13,11	74.352
10 mag 2023	13,40	13,40	12,98	13,03	13,03	38.875
09 mag 2023	13,32	13,32	13,02	13,28	13,28	50.312
08 mag 2023	13,36	13,53	13,21	13,32	13,32	47.163
05 mag 2023	13,41	13,75	13,36	13,74	13,74	164.174
04 mag 2023	13,58	13,62	13,41	13,49	13,49	49.934
03 mag 2023	13,53	13,80	13,53	13,58	13,58	39.070
02 mag 2023	13,97	13,97	13,41	13,57	13,57	84.225
28 apr 2023	13,75	13,89	13,56	13,82	13,82	39.502
27 apr 2023	13,36	13,83	13,36	13,75	13,75	43.021
26 apr 2023	13,65	13,65	13,32	13,52	13,52	106.326
25 apr 2023	13,72	13,96	13,43	13,75	13,75	54.361
24 apr 2023	13,65	13,74	13,56	13,72	13,72	66.513
21 apr 2023	13,81	13,81	13,52	13,65	13,65	89.626
20 apr 2023	13,86	13,98	13,75	13,78	13,78	38.736
19 apr 2023	14,02	14,06	13,90	13,92	13,92	41.011
18 apr 2023	14,00	14,12	13,91	14,00	14,00	134.657
17 apr 2023	13,96	14,23	13,88	13,95	13,95	46.083
14 apr 2023	14,00	14,11	13,93	14,02	14,02	38.433
13 apr 2023	14,13	14,29	13,93	14,03	14,03	46.148
12 apr 2023	14,21	14,33	14,11	14,13	14,13	38.120
11 apr 2023	13,88	14,36	13,88	14,22	14,22	74.990
06 apr 2023	14,20	14,40	13,82	13,96	13,96	133.121
05 apr 2023	14,58	14,58	14,12	14,12	14,12	60.451
04 apr 2023	14,63	14,76	14,49	14,60	14,60	66.361
03 apr 2023	14,70	14,81	14,49	14,65	14,65	44.980
31 mar 2023	14,71	14,82	14,55	14,64	14,64	44.682
30 mar 2023	14,78	14,86	14,53	14,53	14,53	59.999
29 mar 2023	14,36	14,74	14,10	14,64	14,64	59.106
28 mar 2023	14,77	14,78	14,49	14,54	14,54	54.799
27 mar 2023	15,00	15,40	14,42	14,46	14,46	63.229
24 mar 2023	15,17	15,17	14,62	14,73	14,73	109.542
23 mar 2023	15,06	15,47	14,71	15,17	15,17	102.046
22 mar 2023	15,25	15,35	15,07	15,26	15,26	102.978
21 mar 2023	14,92	15,38	14,77	15,23	15,23	92.129
20 mar 2023	14,38	14,89	13,53	14,80	14,80	283.780
17 mar 2023	15,25	15,27	14,38	14,46	14,46	338.856
16 mar 2023	15,40	15,88	14,96	15,14	15,14	276.851
15 mar 2023	16,58	16,59	14,98	15,25	15,25	390.715
14 mar 2023	16,15	17,65	15,98	16,76	16,76	161.635
13 mar 2023	16,88	16,88	15,83	16,01	16,01	142.239
10 mar 2023	16,60	16,76	16,33	16,70	16,70	60.293
09 mar 2023	16,85	16,92	16,63	16,89	16,89	39.708
08 mar 2023	16,82	17,01	16,79	16,83	16,83	33.085
07 mar 2023	16,87	17,13	16,79	16,92	16,92	47.732
06 mar 2023	17,03	17,34	16,81	16,89	16,89	59.759
03 mar 2023	16,80	17,20	16,80	17,02	17,02	93.891
02 mar 2023	17,30	17,35	16,28	16,66	16,66	183.104
01 mar 2023	17,10	17,54	17,08	17,43	17,43	176.367
28 feb 2023	16,99	17,10	16,80	17,03	17,03	103.940
27 feb 2023	16,59	17,25	16,50	16,94	16,94	168.955
24 feb 2023	16,93	17,14	16,29	16,50	16,50	177.332
23 feb 2023	15,04	16,93	15,04	16,77	16,77	460.810
22 feb 2023	15,30	15,30	14,79	14,97	14,97	69.943
21 feb 2023	15,22	15,39	15,09	15,19	15,19	79.210
20 feb 2023	15,28	15,41	15,05	15,22	15,22	47.487
17 feb 2023	14,98	15,31	14,71	15,19	15,19	85.926
16 feb 2023	15,21	15,29	14,96	15,14	15,14	68.875
15 feb 2023	14,96	15,19	14,92	15,19	15,19	43.434
14 feb 2023	14,98	15,10	14,82	14,96	14,96	36.760
13 feb 2023	14,82	15,10	14,82	14,94	14,94	56.523
10 feb 2023	14,90	15,01	14,66	14,82	14,82	66.566
09 feb 2023	15,12	15,12	14,88	15,06	15,06	60.232
08 feb 2023	15,20	15,20	14,90	14,92	14,92	59.576
07 feb 2023	15,13	15,23	14,88	15,00	15,00	55.734
06 feb 2023	15,35	15,40	14,90	15,05	15,05	61.518
03 feb 2023	15,41	15,56	15,25	15,40	15,40	83.586
02 feb 2023	15,58	15,73	15,34	15,58	15,58	121.708
01 feb 2023	14,96	15,76	14,96	15,34	15,34	224.868
31 gen 2023	14,97	14,97	14,45	14,77	14,77	86.857
30 gen 2023	14,98	15,02	14,74	14,90	14,90	84.411
27 gen 2023	15,05	15,23	14,82	14,98	14,98	61.789
26 gen 2023	14,98	15,15	14,78	15,02	15,02	78.409
25 gen 2023	14,84	14,95	14,67	14,80	14,80	78.808
24 gen 2023	14,51	14,91	14,49	14,74	14,74	78.517
23 gen 2023	14,51	14,52	14,20	14,40	14,40	44.811
20 gen 2023	14,45	14,54	14,37	14,40	14,40	40.053
19 gen 2023	14,77	14,81	14,37	14,37	14,37	52.655
18 gen 2023	14,80	15,05	14,71	14,84	14,84	65.651
17 gen 2023	15,00	15,08	14,60	14,82	14,82	68.949
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...