BSS.MI - Biesse S.p.A.

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 lug 201833,5233,9233,2033,7633,7633.635
13 lug 201833,2633,7632,9233,4433,4444.619
12 lug 201833,0833,6832,4633,2633,2648.258
11 lug 201834,7234,7232,9232,9232,9297.694
10 lug 201834,2234,9033,0034,7034,70161.628
09 lug 201833,1834,1432,9033,9833,9877.878
06 lug 201832,3633,2631,7032,8032,8072.223
05 lug 201830,6832,4030,6832,3432,34126.609
04 lug 201832,5832,8030,8830,9030,9089.099
03 lug 201832,4432,9431,6832,6632,6666.878
02 lug 201833,0433,1032,3832,4432,4448.313
29 giu 201832,8834,0432,7433,4833,4847.812
28 giu 201833,2433,5231,9032,4632,4686.489
27 giu 201832,6434,7632,4033,2433,24311.338
26 giu 201833,8033,9031,7032,7432,74160.938
25 giu 201835,0035,0033,7833,9033,9075.764
22 giu 201835,0035,8634,8235,2835,28126.471
21 giu 201836,3836,3834,8034,9434,94192.630
20 giu 201836,3636,6435,8235,9635,9657.634
19 giu 201836,9037,2035,8835,9835,9877.422
18 giu 201838,8638,8637,1437,2037,2053.029
15 giu 201838,4839,8838,4239,0039,00103.614
14 giu 201837,2438,4636,9038,2438,2446.240
13 giu 201837,3637,7236,9237,5637,5642.206
12 giu 201838,2638,2637,1837,6237,6247.834
11 giu 201838,1838,4237,5638,0038,0021.903
08 giu 201838,1238,4837,2437,7437,7453.642
07 giu 201838,9839,4038,3038,3638,3632.667
06 giu 201839,1039,1038,4838,5638,5662.523
05 giu 201838,7039,1638,4639,0239,0251.349
04 giu 201838,5639,1438,3438,5238,5273.867
01 giu 201838,2038,9037,7438,2838,2885.349
31 mag 2018------
30 mag 201836,6437,8036,6237,3837,3856.794
29 mag 201836,7237,8635,6237,1037,10159.133
28 mag 201839,0239,8237,9038,0038,0088.495
25 mag 201839,6040,3238,9439,2639,2668.619
24 mag 201840,1041,2439,5039,6039,6077.956
23 mag 201840,8040,8038,4039,9839,9871.270
22 mag 201840,2440,8440,1440,6440,6450.992
21 mag 201841,2041,7640,4840,5040,5040.866
18 mag 201840,3041,1439,8841,1441,1493.918
17 mag 201841,9842,2040,2840,3440,3466.466
16 mag 201841,8842,2240,6641,6241,6287.797
15 mag 201843,9644,0041,6041,9041,90192.341
14 mag 201845,2445,4044,0644,2444,2460.714
11 mag 201844,8045,1443,9645,0045,0039.659
10 mag 201845,4445,5844,7045,1245,1231.298
09 mag 201845,9046,0445,1845,2045,2023.543
08 mag 201845,9646,5644,7845,5445,5448.985
07 mag 201846,0046,6245,5446,5646,5641.681
07 mag 20180.48 Dividendo
04 mag 201846,0846,6045,7046,0645,5857.439
03 mag 201846,9046,9045,2845,7245,24103.803
02 mag 201843,8247,7043,8247,5647,06180.787
30 apr 201843,9844,5443,2243,8043,3436.577
27 apr 201844,2444,6443,5443,9243,4646.759
26 apr 201844,8844,8843,9044,2443,7840.222
25 apr 201844,8444,8644,1844,7844,3142.778
24 apr 201844,4845,3244,2445,1644,6941.714
23 apr 201844,4044,7043,9444,6244,1623.775
20 apr 201844,8044,8043,5444,1043,6450.438
19 apr 201845,6045,6044,4044,5844,1242.227
18 apr 201844,7045,6644,7045,5045,0351.926
17 apr 201845,7245,9644,4044,6444,1769.470
16 apr 201843,7846,1243,7445,7245,2483.788
13 apr 201844,6644,8643,7443,8843,4248.182
12 apr 201844,5245,1844,2044,6644,1946.802
11 apr 201846,0246,1644,2044,6244,1681.341
10 apr 201846,3646,4445,9646,0245,5449.188
09 apr 201846,6246,6245,7046,1845,7052.237
06 apr 201846,5446,7845,6246,2045,7278.204
05 apr 201847,2047,6246,5446,5446,0576.270
04 apr 201848,0648,2245,6246,5246,04100.832
03 apr 201848,0248,1446,4247,8647,36111.110
29 mar 201849,3449,7048,1248,2047,7088.622
28 mar 201849,1049,9248,3649,2048,6965.658
27 mar 201850,9051,4049,1849,3848,8764.462
26 mar 201851,2551,5549,9250,1549,6363.427
23 mar 201851,4551,4550,0551,1550,62120.878
22 mar 201853,0053,7551,3051,5551,01178.635
21 mar 201852,4053,7551,2053,1052,55177.354
20 mar 201850,6052,3550,5051,6551,11142.610
19 mar 201849,2450,9048,6250,4549,92112.572
16 mar 201851,3051,3049,2449,2448,73305.117
15 mar 201849,5851,0049,2250,7550,2299.680
14 mar 201849,9851,3048,9049,2648,75150.547
13 mar 201847,9651,7047,7449,9849,46242.564
12 mar 201846,8048,6646,6247,8047,30139.514
09 mar 201846,4846,6245,6646,4445,9694.283
08 mar 201845,6646,4845,2446,0045,5266.348
07 mar 201844,7446,0044,7445,3244,8572.029
06 mar 201844,2645,6444,2645,1244,6548.880
05 mar 201843,5244,4443,1243,9643,5064.193
02 mar 201845,4845,5043,9644,0443,58114.926
01 mar 201845,1446,5044,7645,9645,4894.078
28 feb 201846,0446,1045,4245,4644,9934.881
27 feb 201846,0646,1645,4246,0045,5262.087
26 feb 201846,0046,5445,8046,1645,6831.765
23 feb 201845,6446,2845,5045,7845,3059.354
*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