|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-10-07 | 3,12 | 742.900 | 3,19 | 3,03 | 3,10 | 00:00:00 | | 2002-10-08 | 3,01 | 1.518.700 | 3,26 | 2,99 | 3,17 | 00:00:00 | | 2002-10-09 | 3,06 | 1.857.800 | 3,09 | 2,82 | 3,06 | 00:00:00 | | 2002-10-10 | 3,06 | 3.011.300 | 3,13 | 2,93 | 2,99 | 00:00:00 | | 2002-10-11 | 3,23 | 5.386.100 | 3,30 | 3,05 | 3,14 | 00:00:00 | | 2002-10-14 | 3,20 | 1.417.400 | 3,28 | 3,17 | 3,21 | 00:00:00 | | 2002-10-15 | 3,36 | 4.323.600 | 3,52 | 3,25 | 3,27 | 00:00:00 | | 2002-10-16 | 3,56 | 2.955.700 | 3,65 | 3,33 | 3,36 | 00:00:00 | | 2002-10-17 | 3,96 | 5.637.700 | 4,03 | 3,60 | 4,03 | 00:00:00 | | 2002-10-18 | 4,03 | 4.732.600 | 4,16 | 3,94 | 4,04 | 00:00:00 | | 2002-10-21 | 4,00 | 1.847.100 | 4,04 | 3,91 | 4,00 | 00:00:00 | | 2002-10-22 | 3,87 | 2.409.100 | 4,00 | 3,80 | 3,99 | 00:00:00 | | 2002-10-23 | 3,86 | 1.196.100 | 4,01 | 3,81 | 3,89 | 00:00:00 | | 2002-10-24 | 4,02 | 1.452.000 | 4,02 | 3,85 | 3,92 | 00:00:00 | | 2002-10-25 | 3,95 | 1.247.100 | 4,02 | 3,84 | 3,92 | 00:00:00 | | 2002-10-28 | 4,00 | 2.651.900 | 4,19 | 3,95 | 4,02 | 00:00:00 | | 2002-10-29 | 3,84 | 1.834.900 | 4,05 | 3,81 | 3,98 | 00:00:00 | | 2002-10-30 | 4,04 | 781.500 | 4,04 | 3,87 | 3,89 | 00:00:00 | | 2002-10-31 | 4,20 | 2.482.200 | 4,30 | 3,99 | 4,03 | 00:00:00 | | 2002-11-01 | 4,28 | 1.932.400 | 4,34 | 4,15 | 4,25 | 00:00:00 | | 2002-11-04 | 4,40 | 2.304.700 | 4,54 | 4,35 | 4,36 | 00:00:00 | | 2002-11-05 | 4,45 | 2.253.600 | 4,47 | 4,25 | 4,45 | 00:00:00 | | 2002-11-06 | 4,49 | 1.832.300 | 4,53 | 4,39 | 4,53 | 00:00:00 | | 2002-11-07 | 4,17 | 1.996.200 | 4,48 | 4,16 | 4,48 | 00:00:00 | | 2002-11-08 | 3,76 | 4.010.100 | 4,15 | 3,76 | 4,08 | 00:00:00 | | 2002-11-11 | 3,74 | 3.985.600 | 3,80 | 3,53 | 3,71 | 00:00:00 | | 2002-11-12 | 3,81 | 1.388.700 | 3,84 | 3,62 | 3,74 | 00:00:00 | | 2002-11-13 | 3,89 | 1.183.900 | 3,89 | 3,69 | 3,80 | 00:00:00 | | 2002-11-14 | 4,21 | 3.477.000 | 4,22 | 3,80 | 3,87 | 00:00:00 | | 2002-11-15 | 4,54 | 9.111.400 | 4,62 | 4,40 | 4,40 | 00:00:00 | | 2002-11-18 | 4,52 | 2.102.500 | 4,62 | 4,46 | 4,54 | 00:00:00 | | 2002-11-19 | 4,54 | 1.506.600 | 4,60 | 4,36 | 4,47 | 00:00:00 | | 2002-11-20 | 4,54 | 1.115.300 | 4,59 | 4,47 | 4,58 | 00:00:00 | | 2002-11-21 | 4,86 | 1.836.100 | 4,86 | 4,65 | 4,65 | 00:00:00 | | 2002-11-22 | 4,89 | 2.417.900 | 4,99 | 4,78 | 4,85 | 00:00:00 | | 2002-11-25 | 4,91 | 1.396.300 | 5,00 | 4,82 | 5,00 | 00:00:00 | | 2002-11-26 | 4,85 | 2.330.100 | 5,01 | 4,77 | 4,93 | 00:00:00 | | 2002-11-27 | 4,89 | 2.137.200 | 4,94 | 4,75 | 4,80 | 00:00:00 | | 2002-11-28 | 5,37 | 3.476.300 | 5,46 | 4,92 | 4,97 | 00:00:00 | | 2002-11-29 | 5,30 | 2.487.500 | 5,43 | 5,14 | 5,30 | 00:00:00 | | 2002-12-02 | 5,28 | 1.982.100 | 5,39 | 5,16 | 5,33 | 00:00:00 | | 2002-12-03 | 5,06 | 1.579.800 | 5,30 | 4,80 | 5,30 | 00:00:00 | | 2002-12-04 | 5,02 | 1.596.800 | 5,05 | 4,85 | 5,00 | 00:00:00 | | 2002-12-05 | 4,76 | 862.800 | 5,17 | 4,76 | 4,97 | 00:00:00 | | 2002-12-06 | 4,63 | 1.616.500 | 4,93 | 4,54 | 4,80 | 00:00:00 | | 2002-12-09 | 4,66 | 1.508.000 | 4,77 | 4,45 | 4,60 | 00:00:00 | | 2002-12-10 | 4,50 | 992.300 | 4,68 | 4,48 | 4,56 | 00:00:00 | | 2002-12-11 | 4,50 | 1.337.100 | 4,61 | 4,44 | 4,54 | 00:00:00 | | 2002-12-12 | 4,38 | 1.260.000 | 4,54 | 4,36 | 4,50 | 00:00:00 | | 2002-12-13 | 4,41 | 906.100 | 4,46 | 4,28 | 4,46 | 00:00:00 | | 2002-12-16 | 4,77 | 1.766.400 | 4,82 | 4,39 | 4,42 | 00:00:00 | | 2002-12-17 | 4,53 | 1.729.100 | 4,88 | 4,53 | 4,82 | 00:00:00 | | 2002-12-18 | 4,58 | 1.280.100 | 4,75 | 4,46 | 4,52 | 00:00:00 | | 2002-12-19 | 4,64 | 1.668.600 | 4,66 | 4,39 | 4,57 | 00:00:00 | | 2002-12-20 | 4,52 | 1.793.600 | 4,69 | 4,45 | 4,63 | 00:00:00 | | 2002-12-23 | 4,43 | 760.000 | 4,55 | 4,37 | 4,50 | 00:00:00 | | 2002-12-24 | 4,43 | 0 | 4,43 | 4,43 | 4,43 | 00:00:00 | | 2002-12-25 | 4,43 | 0 | 4,43 | 4,43 | 4,43 | 00:00:00 | | 2002-12-26 | 4,43 | 0 | 4,43 | 4,43 | 4,43 | 00:00:00 | | 2002-12-27 | 4,34 | 461.000 | 4,40 | 4,31 | 4,40 | 00:00:00 | | 2002-12-30 | 4,52 | 1.127.700 | 4,54 | 4,30 | 4,30 | 00:00:00 | | 2002-12-31 | 4,52 | 0 | 4,52 | 4,52 | 4,52 | 00:00:00 | | 2003-01-01 | 4,52 | 0 | 4,52 | 4,52 | 4,52 | 00:00:00 | | 2003-01-02 | 4,63 | 966.900 | 4,70 | 4,44 | 4,54 | 00:00:00 | | 2003-01-03 | 4,75 | 1.054.300 | 4,81 | 4,62 | 4,70 | 00:00:00 | | 2003-01-06 | 4,67 | 712.100 | 4,84 | 4,61 | 4,81 | 00:00:00 | | 2003-01-07 | 4,47 | 2.468.800 | 4,70 | 4,42 | 4,66 | 00:00:00 | | 2003-01-08 | 4,30 | 2.657.800 | 4,48 | 4,30 | 4,45 | 00:00:00 | | 2003-01-09 | 4,25 | 4.960.500 | 4,35 | 4,11 | 4,35 | 00:00:00 | | 2003-01-10 | 4,23 | 2.590.600 | 4,36 | 4,16 | 4,27 | 00:00:00 | | 2003-01-13 | 4,20 | 2.197.300 | 4,35 | 4,19 | 4,30 | 00:00:00 | | 2003-01-14 | 4,05 | 3.353.000 | 4,25 | 4,03 | 4,23 | 00:00:00 | | 2003-01-15 | 3,91 | 3.726.200 | 4,13 | 3,90 | 4,11 | 00:00:00 | | 2003-01-16 | 4,09 | 4.150.000 | 4,10 | 3,87 | 3,93 | 00:00:00 | | 2003-01-17 | 4,07 | 2.313.100 | 4,08 | 3,93 | 4,01 | 00:00:00 | | 2003-01-20 | 4,05 | 1.724.400 | 4,15 | 3,95 | 4,06 | 00:00:00 | | 2003-01-21 | 3,95 | 2.112.300 | 4,14 | 3,95 | 4,08 | 00:00:00 | | 2003-01-22 | 3,80 | 1.855.100 | 3,98 | 3,76 | 3,97 | 00:00:00 | | 2003-01-23 | 3,88 | 1.287.200 | 3,94 | 3,84 | 3,91 | 00:00:00 | | 2003-01-24 | 3,79 | 1.178.900 | 3,93 | 3,78 | 3,93 | 00:00:00 | | 2003-01-27 | 3,70 | 1.273.700 | 3,80 | 3,63 | 3,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
