|
BULGARI - [Ticker: BUL.MI] | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | Variación | N/A (N/A) | Rango 52 Semanas | [0,000 - 0,000] | Máximo | 0,000 | Mínimo | 0,000 | Volumen | 0 | Volumen Medio (3m) | 0 | Demanda / Oferta | N/A | Yield | | Cierre Anterior | 0,000 | PER | 0,00% | Apertura | 0,000 | EPS | 0,00 | Fecha Ex-Dividendo | | Fecha Dividendo | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | Nota: Los datos pueden tener un retraso de algunos minutos. |
Ver históricos y cotizaciones de otros activos | Descargar el Histórico en formato CSV | Cotizaciones para BUL.MI desde 2000-01-01 hasta 2024-03-19 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2000-01-03 | 8,95 | 359.000 | 9,30 | 8,90 | 8,99 | 00:00:00 | 2000-01-04 | 8,61 | 205.000 | 8,95 | 8,61 | 8,95 | 00:00:00 | 2000-01-05 | 8,37 | 1.001.000 | 8,74 | 7,80 | 7,94 | 00:00:00 | 2000-01-06 | 8,53 | 601.000 | 9,00 | 8,15 | 8,46 | 00:00:00 | 2000-01-07 | 8,83 | 665.000 | 9,01 | 8,53 | 9,00 | 00:00:00 | 2000-01-10 | 9,20 | 1.014.500 | 9,30 | 8,80 | 8,85 | 00:00:00 | 2000-01-11 | 9,30 | 470.000 | 9,39 | 9,25 | 9,35 | 00:00:00 | 2000-01-12 | 9,40 | 613.000 | 9,44 | 8,96 | 9,35 | 00:00:00 | 2000-01-13 | 9,28 | 975.000 | 9,50 | 9,14 | 9,35 | 00:00:00 | 2000-01-14 | 10,15 | 773.500 | 10,15 | 9,35 | 9,45 | 00:00:00 | 2000-01-17 | 9,79 | 533.000 | 10,10 | 9,73 | 10,00 | 00:00:00 | 2000-01-18 | 9,65 | 399.000 | 9,90 | 9,31 | 9,60 | 00:00:00 | 2000-01-19 | 9,40 | 315.000 | 9,54 | 9,27 | 9,45 | 00:00:00 | 2000-01-20 | 9,80 | 741.500 | 9,98 | 9,36 | 9,50 | 00:00:00 | 2000-01-21 | 10,00 | 1.739.000 | 10,35 | 9,90 | 9,90 | 00:00:00 | 2000-01-24 | 10,49 | 745.500 | 10,50 | 10,00 | 10,15 | 00:00:00 | 2000-01-25 | 10,69 | 1.462.500 | 11,22 | 10,12 | 10,19 | 00:00:00 | 2000-01-26 | 10,00 | 699.000 | 10,95 | 9,85 | 10,95 | 00:00:00 | 2000-01-27 | 10,25 | 517.000 | 10,30 | 10,08 | 10,25 | 00:00:00 | 2000-01-28 | 9,98 | 688.000 | 10,25 | 9,90 | 10,16 | 00:00:00 | 2000-01-31 | 10,15 | 1.370.500 | 10,50 | 9,65 | 9,65 | 00:00:00 | 2000-02-01 | 9,89 | 680.500 | 10,38 | 9,61 | 10,30 | 00:00:00 | 2000-02-02 | 10,28 | 984.000 | 10,44 | 9,67 | 9,67 | 00:00:00 | 2000-02-03 | 10,19 | 513.500 | 10,30 | 10,07 | 10,30 | 00:00:00 | 2000-02-04 | 10,01 | 406.000 | 10,28 | 9,97 | 10,20 | 00:00:00 | 2000-02-07 | 9,80 | 1.130.500 | 10,23 | 9,68 | 10,23 | 00:00:00 | 2000-02-08 | 9,39 | 849.500 | 9,78 | 9,35 | 9,78 | 00:00:00 | 2000-02-09 | 9,50 | 1.027.000 | 9,64 | 9,48 | 9,64 | 00:00:00 | 2000-02-10 | 9,60 | 536.500 | 9,60 | 9,36 | 9,45 | 00:00:00 | 2000-02-11 | 9,38 | 514.500 | 9,50 | 9,30 | 9,44 | 00:00:00 | 2000-02-14 | 9,59 | 550.500 | 9,74 | 9,23 | 9,40 | 00:00:00 | 2000-02-15 | 9,57 | 813.500 | 10,05 | 9,50 | 9,74 | 00:00:00 | 2000-02-16 | 9,90 | 1.250.500 | 9,95 | 9,20 | 9,81 | 00:00:00 | 2000-02-17 | 10,00 | 879.500 | 10,12 | 9,75 | 9,90 | 00:00:00 | 2000-02-18 | 9,94 | 930.500 | 10,10 | 9,94 | 10,00 | 00:00:00 | 2000-02-21 | 9,98 | 607.000 | 10,13 | 9,95 | 10,00 | 00:00:00 | 2000-02-22 | 9,50 | 608.000 | 10,05 | 9,50 | 9,96 | 00:00:00 | 2000-02-23 | 9,80 | 676.500 | 10,07 | 9,75 | 9,75 | 00:00:00 | 2000-02-24 | 10,07 | 613.500 | 10,34 | 9,83 | 9,97 | 00:00:00 | 2000-02-25 | 9,90 | 236.000 | 10,10 | 9,87 | 9,87 | 00:00:00 | 2000-02-28 | 9,78 | 620.000 | 9,95 | 9,65 | 9,95 | 00:00:00 | 2000-02-29 | 9,50 | 671.500 | 9,94 | 9,50 | 9,90 | 00:00:00 | 2000-03-01 | 9,60 | 683.500 | 9,85 | 9,56 | 9,85 | 00:00:00 | 2000-03-02 | 9,35 | 701.500 | 9,85 | 9,35 | 9,85 | 00:00:00 | 2000-03-03 | 9,50 | 547.000 | 9,74 | 9,29 | 9,62 | 00:00:00 | 2000-03-06 | 9,76 | 564.500 | 9,76 | 9,52 | 9,65 | 00:00:00 | 2000-03-07 | 9,67 | 465.500 | 9,80 | 9,50 | 9,60 | 00:00:00 | 2000-03-08 | 9,52 | 506.000 | 9,52 | 9,33 | 9,45 | 00:00:00 | 2000-03-09 | 9,70 | 638.500 | 9,75 | 9,50 | 9,75 | 00:00:00 | 2000-03-10 | 10,46 | 1.847.500 | 10,54 | 9,68 | 9,70 | 00:00:00 | 2000-03-13 | 10,46 | 0 | 10,46 | 10,46 | 10,46 | 00:00:00 | 2000-03-14 | 11,21 | 1.645.000 | 11,30 | 10,51 | 10,53 | 00:00:00 | 2000-03-15 | 11,34 | 1.391.500 | 11,50 | 10,74 | 10,80 | 00:00:00 | 2000-03-16 | 11,80 | 1.044.000 | 11,98 | 11,48 | 11,60 | 00:00:00 | 2000-03-17 | 11,49 | 581.500 | 11,89 | 11,02 | 11,85 | 00:00:00 | 2000-03-20 | 12,10 | 727.200 | 12,29 | 10,90 | 11,35 | 00:00:00 | 2000-03-21 | 11,56 | 794.200 | 12,19 | 11,35 | 12,00 | 00:00:00 | 2000-03-22 | 11,00 | 734.700 | 11,70 | 10,95 | 11,50 | 00:00:00 | 2000-03-23 | 10,69 | 412.200 | 11,24 | 10,50 | 11,10 | 00:00:00 | 2000-03-24 | 10,73 | 391.200 | 11,00 | 10,42 | 10,89 | 00:00:00 | 2000-03-27 | 11,00 | 228.200 | 11,00 | 10,67 | 10,79 | 00:00:00 | 2000-03-28 | 10,78 | 210.200 | 11,36 | 10,75 | 11,00 | 00:00:00 | 2000-03-29 | 11,50 | 1.704.000 | 11,88 | 11,14 | 11,14 | 00:00:00 | 2000-03-30 | 11,25 | 382.200 | 11,50 | 11,00 | 11,50 | 00:00:00 | 2000-03-31 | 11,56 | 432.000 | 11,56 | 11,12 | 11,20 | 00:00:00 | 2000-04-03 | 11,77 | 760.000 | 11,94 | 11,50 | 11,50 | 00:00:00 | 2000-04-04 | 11,50 | 414.000 | 11,95 | 11,50 | 11,95 | 00:00:00 | 2000-04-05 | 11,44 | 1.130.700 | 12,00 | 11,28 | 11,50 | 00:00:00 | 2000-04-06 | 11,90 | 1.046.500 | 12,50 | 11,25 | 11,37 | 00:00:00 | 2000-04-07 | 11,66 | 556.000 | 12,20 | 11,66 | 12,20 | 00:00:00 | 2000-04-10 | 12,16 | 529.200 | 12,27 | 11,58 | 11,60 | 00:00:00 | 2000-04-11 | 12,00 | 703.000 | 12,13 | 11,66 | 12,13 | 00:00:00 | 2000-04-12 | 11,72 | 815.500 | 12,24 | 11,72 | 12,10 | 00:00:00 | 2000-04-13 | 11,70 | 177.000 | 12,09 | 11,66 | 11,70 | 00:00:00 | 2000-04-14 | 11,35 | 294.200 | 11,84 | 11,35 | 11,67 | 00:00:00 | 2000-04-17 | 10,70 | 549.700 | 11,00 | 10,39 | 11,00 | 00:00:00 | 2000-04-18 | 10,40 | 500.700 | 10,90 | 10,06 | 10,89 | 00:00:00 | 2000-04-19 | 10,65 | 565.000 | 10,92 | 10,55 | 10,55 | 00:00:00 | 2000-04-20 | 11,40 | 534.700 | 11,50 | 10,50 | 10,90 | 00:00:00 | 2000-04-21 | 11,40 | 0 | 11,40 | 11,40 | 11,40 | 00:00:00 | 2000-04-24 | 11,40 | 0 | 11,40 | 11,40 | 11,40 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|