BSS.MI - Biesse S.p.A.

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 201844,4845,3244,2445,1645,1638.561
23 apr 201844,4044,7043,9444,6244,6223.775
20 apr 201844,8044,8043,5444,1044,1050.438
19 apr 201845,6045,6044,4044,5844,5842.227
18 apr 201844,7045,6644,7045,5045,5051.926
17 apr 201845,7245,9644,4044,6444,6469.470
16 apr 201843,7846,1243,7445,7245,7283.788
13 apr 201844,6644,8643,7443,8843,8848.182
12 apr 201844,5245,1844,2044,6644,6646.802
11 apr 201846,0246,1644,2044,6244,6281.341
10 apr 201846,3646,4445,9646,0246,0249.188
09 apr 201846,6246,6245,7046,1846,1852.237
06 apr 201846,5446,7845,6246,2046,2078.204
05 apr 201847,2047,6246,5446,5446,5476.270
04 apr 201848,0648,2245,6246,5246,52100.832
03 apr 201848,0248,1446,4247,8647,86111.110
29 mar 201849,3449,7048,1248,2048,2088.622
28 mar 201849,1049,9248,3649,2049,2065.658
27 mar 201850,9051,4049,1849,3849,3864.462
26 mar 201851,2551,5549,9250,1550,1563.427
23 mar 201851,4551,4550,0551,1551,15120.878
22 mar 201853,0053,7551,3051,5551,55178.635
21 mar 201852,4053,7551,2053,1053,10177.354
20 mar 201850,6052,3550,5051,6551,65142.610
19 mar 201849,2450,9048,6250,4550,45112.572
16 mar 201851,3051,3049,2449,2449,24305.117
15 mar 201849,5851,0049,2250,7550,7599.680
14 mar 201849,9851,3048,9049,2649,26150.547
13 mar 201847,9651,7047,7449,9849,98242.564
12 mar 201846,8048,6646,6247,8047,80139.514
09 mar 201846,4846,6245,6646,4446,4494.283
08 mar 201845,6646,4845,2446,0046,0066.348
07 mar 201844,7446,0044,7445,3245,3272.029
06 mar 201844,2645,6444,2645,1245,1248.880
05 mar 201843,5244,4443,1243,9643,9664.193
02 mar 201845,4845,5043,9644,0444,04114.926
01 mar 201845,1446,5044,7645,9645,9694.078
28 feb 201846,0446,1045,4245,4645,4634.881
27 feb 201846,0646,1645,4246,0046,0062.087
26 feb 201846,0046,5445,8046,1646,1631.765
23 feb 201845,6446,2845,5045,7845,7859.354
22 feb 201845,2445,9645,0645,9445,9433.774
21 feb 201845,7246,0045,1045,7845,7830.062
20 feb 201845,0046,3644,6245,5245,5275.371
19 feb 201845,3045,5044,5245,0045,0031.017
16 feb 201844,3645,3244,3045,1045,1042.666
15 feb 201844,0644,7043,3844,4244,4270.654
14 feb 201841,8443,5241,4443,2643,2652.756
13 feb 201842,1642,7241,3241,8441,8458.757
12 feb 201844,4044,4041,8242,1642,1681.858
09 feb 201846,2446,5043,0043,4043,40153.076
08 feb 201847,0047,5846,1246,5446,54164.721
07 feb 201844,7648,1244,1048,0048,00151.081
06 feb 201841,2644,9841,1244,5244,52153.620
05 feb 201843,8244,2242,4243,9243,9297.085
02 feb 201845,3645,3844,0044,6644,6640.370
01 feb 201845,2046,0845,2045,5445,5432.810
31 gen 201845,6046,0645,0045,2845,2851.912
30 gen 201846,1046,1845,3245,8045,8043.823
29 gen 201846,8047,1046,0846,4046,4026.139
26 gen 201846,6046,8846,0046,8846,8830.670
25 gen 201846,8046,8046,0046,6046,6036.997
24 gen 201847,0047,0046,3246,7846,7821.631
23 gen 201847,9247,9246,6047,0447,0425.137
22 gen 201846,9047,6046,8647,2847,2832.130
19 gen 201846,8647,5046,8647,2247,2227.575
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 201842,7042,7041,0041,0841,0850.757
29 dic 201742,8842,8841,9942,3042,3040.470
28 dic 201742,9643,2042,6043,0643,0623.866
27 dic 201743,1943,4842,6042,9642,9618.466
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
*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