|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-01-27 | 3,70 | 1.273.700 | 3,80 | 3,63 | 3,75 | 00:00:00 | | 2003-01-28 | 3,66 | 1.405.300 | 3,79 | 3,59 | 3,75 | 00:00:00 | | 2003-01-29 | 3,86 | 1.966.500 | 3,86 | 3,60 | 3,67 | 00:00:00 | | 2003-01-30 | 3,96 | 2.837.500 | 4,03 | 3,89 | 3,90 | 00:00:00 | | 2003-01-31 | 4,05 | 3.958.800 | 4,15 | 3,94 | 3,94 | 00:00:00 | | 2003-02-03 | 4,16 | 1.650.300 | 4,21 | 4,08 | 4,15 | 00:00:00 | | 2003-02-04 | 3,96 | 1.752.000 | 4,15 | 3,92 | 4,15 | 00:00:00 | | 2003-02-05 | 4,12 | 882.300 | 4,12 | 3,90 | 3,94 | 00:00:00 | | 2003-02-06 | 3,96 | 1.639.600 | 4,17 | 3,95 | 4,03 | 00:00:00 | | 2003-02-07 | 3,97 | 1.079.200 | 4,06 | 3,95 | 3,95 | 00:00:00 | | 2003-02-10 | 3,93 | 1.400.400 | 4,03 | 3,87 | 4,00 | 00:00:00 | | 2003-02-11 | 4,05 | 1.235.300 | 4,05 | 3,95 | 3,98 | 00:00:00 | | 2003-02-12 | 4,11 | 1.454.000 | 4,18 | 3,99 | 4,01 | 00:00:00 | | 2003-02-13 | 4,11 | 1.387.100 | 4,15 | 4,02 | 4,03 | 00:00:00 | | 2003-02-14 | 4,07 | 901.700 | 4,19 | 4,07 | 4,16 | 00:00:00 | | 2003-02-17 | 4,17 | 1.047.600 | 4,19 | 4,08 | 4,12 | 00:00:00 | | 2003-02-18 | 4,20 | 1.399.100 | 4,20 | 4,05 | 4,12 | 00:00:00 | | 2003-02-19 | 4,18 | 1.250.300 | 4,28 | 4,14 | 4,17 | 00:00:00 | | 2003-02-20 | 4,15 | 712.300 | 4,24 | 4,12 | 4,20 | 00:00:00 | | 2003-02-21 | 4,20 | 1.053.700 | 4,20 | 4,07 | 4,12 | 00:00:00 | | 2003-02-24 | 4,10 | 950.000 | 4,21 | 4,03 | 4,20 | 00:00:00 | | 2003-02-25 | 3,99 | 1.109.700 | 4,05 | 3,91 | 4,05 | 00:00:00 | | 2003-02-26 | 3,91 | 756.200 | 4,03 | 3,89 | 4,00 | 00:00:00 | | 2003-02-27 | 4,03 | 428.400 | 4,05 | 3,90 | 3,90 | 00:00:00 | | 2003-02-28 | 4,18 | 1.201.700 | 4,18 | 4,01 | 4,04 | 00:00:00 | | 2003-03-03 | 4,12 | 874.900 | 4,19 | 4,09 | 4,17 | 00:00:00 | | 2003-03-04 | 3,96 | 2.334.400 | 4,13 | 3,91 | 4,13 | 00:00:00 | | 2003-03-05 | 3,88 | 911.200 | 3,97 | 3,87 | 3,94 | 00:00:00 | | 2003-03-06 | 3,75 | 1.034.800 | 3,92 | 3,75 | 3,90 | 00:00:00 | | 2003-03-07 | 3,67 | 744.000 | 3,82 | 3,66 | 3,70 | 00:00:00 | | 2003-03-10 | 3,71 | 1.414.600 | 3,81 | 3,58 | 3,68 | 00:00:00 | | 2003-03-11 | 3,68 | 2.120.500 | 3,72 | 3,60 | 3,70 | 00:00:00 | | 2003-03-12 | 3,51 | 995.700 | 3,72 | 3,49 | 3,68 | 00:00:00 | | 2003-03-13 | 3,75 | 2.222.900 | 3,75 | 3,50 | 3,55 | 00:00:00 | | 2003-03-14 | 4,00 | 1.857.700 | 4,00 | 3,79 | 3,79 | 00:00:00 | | 2003-03-17 | 4,07 | 2.477.800 | 4,17 | 3,85 | 3,90 | 00:00:00 | | 2003-03-18 | 4,25 | 2.915.700 | 4,40 | 4,14 | 4,21 | 00:00:00 | | 2003-03-19 | 4,27 | 2.120.500 | 4,35 | 4,15 | 4,22 | 00:00:00 | | 2003-03-20 | 4,08 | 2.562.300 | 4,33 | 4,04 | 4,16 | 00:00:00 | | 2003-03-21 | 4,20 | 1.769.400 | 4,27 | 4,13 | 4,18 | 00:00:00 | | 2003-03-24 | 3,99 | 1.901.900 | 4,18 | 3,94 | 4,14 | 00:00:00 | | 2003-03-25 | 4,00 | 1.404.000 | 4,03 | 3,89 | 3,94 | 00:00:00 | | 2003-03-26 | 3,89 | 3.044.500 | 4,03 | 3,89 | 4,02 | 00:00:00 | | 2003-03-27 | 4,06 | 6.385.800 | 4,08 | 3,76 | 3,91 | 00:00:00 | | 2003-03-28 | 3,96 | 3.561.400 | 4,14 | 3,93 | 4,04 | 00:00:00 | | 2003-03-31 | 3,80 | 2.553.400 | 3,89 | 3,75 | 3,89 | 00:00:00 | | 2003-04-01 | 3,71 | 3.148.600 | 3,84 | 3,65 | 3,81 | 00:00:00 | | 2003-04-02 | 3,84 | 3.645.500 | 3,93 | 3,75 | 3,75 | 00:00:00 | | 2003-04-03 | 3,75 | 3.873.300 | 3,92 | 3,71 | 3,88 | 00:00:00 | | 2003-04-04 | 3,87 | 2.969.800 | 3,88 | 3,75 | 3,83 | 00:00:00 | | 2003-04-07 | 4,11 | 4.510.300 | 4,24 | 4,00 | 4,03 | 00:00:00 | | 2003-04-08 | 4,15 | 2.503.300 | 4,16 | 4,01 | 4,04 | 00:00:00 | | 2003-04-09 | 4,14 | 2.764.400 | 4,23 | 4,05 | 4,05 | 00:00:00 | | 2003-04-10 | 4,09 | 1.288.800 | 4,16 | 4,06 | 4,06 | 00:00:00 | | 2003-04-11 | 4,18 | 1.886.000 | 4,26 | 4,11 | 4,12 | 00:00:00 | | 2003-04-14 | 4,19 | 867.900 | 4,23 | 4,15 | 4,22 | 00:00:00 | | 2003-04-15 | 4,38 | 2.663.200 | 4,42 | 4,21 | 4,22 | 00:00:00 | | 2003-04-16 | 4,32 | 1.715.100 | 4,43 | 4,32 | 4,42 | 00:00:00 | | 2003-04-17 | 4,51 | 2.410.200 | 4,51 | 4,30 | 4,31 | 00:00:00 | | 2003-04-18 | 4,51 | 0 | 4,51 | 4,51 | 4,51 | 00:00:00 | | 2003-04-21 | 4,51 | 0 | 4,51 | 4,51 | 4,51 | 00:00:00 | | 2003-04-22 | 4,35 | 2.772.800 | 4,49 | 4,30 | 4,49 | 00:00:00 | | 2003-04-23 | 4,33 | 2.301.500 | 4,41 | 4,28 | 4,37 | 00:00:00 | | 2003-04-24 | 4,32 | 1.564.900 | 4,38 | 4,26 | 4,37 | 00:00:00 | | 2003-04-25 | 4,16 | 1.642.500 | 4,36 | 4,15 | 4,33 | 00:00:00 | | 2003-04-28 | 4,26 | 2.151.500 | 4,29 | 4,10 | 4,20 | 00:00:00 | | 2003-04-29 | 4,17 | 2.157.200 | 4,31 | 4,16 | 4,29 | 00:00:00 | | 2003-04-30 | 4,18 | 2.953.400 | 4,23 | 4,08 | 4,20 | 00:00:00 | | 2003-05-01 | 4,18 | 0 | 4,18 | 4,18 | 4,18 | 00:00:00 | | 2003-05-02 | 4,33 | 2.267.300 | 4,33 | 4,10 | 4,16 | 00:00:00 | | 2003-05-05 | 4,36 | 1.756.800 | 4,40 | 4,31 | 4,34 | 00:00:00 | | 2003-05-06 | 4,61 | 4.678.300 | 4,70 | 4,37 | 4,40 | 00:00:00 | | 2003-05-07 | 4,56 | 2.047.800 | 4,67 | 4,52 | 4,54 | 00:00:00 | | 2003-05-08 | 4,43 | 2.604.900 | 4,55 | 4,38 | 4,54 | 00:00:00 | | 2003-05-09 | 4,40 | 1.954.100 | 4,43 | 4,32 | 4,42 | 00:00:00 | | 2003-05-12 | 4,35 | 1.375.400 | 4,47 | 4,32 | 4,46 | 00:00:00 | | 2003-05-13 | 4,51 | 1.528.300 | 4,51 | 4,28 | 4,37 | 00:00:00 | | 2003-05-14 | 4,40 | 3.953.300 | 4,67 | 4,40 | 4,48 | 00:00:00 | | 2003-05-15 | 4,47 | 3.773.700 | 4,52 | 4,38 | 4,42 | 00:00:00 | | 2003-05-16 | 4,55 | 2.344.500 | 4,55 | 4,41 | 4,51 | 00:00:00 | | 2003-05-19 | 4,26 | 1.954.400 | 4,46 | 4,23 | 4,45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
