|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-05-19 | 4,26 | 1.954.400 | 4,46 | 4,23 | 4,45 | 00:00:00 | | 2003-05-20 | 4,25 | 1.349.600 | 4,31 | 4,20 | 4,25 | 00:00:00 | | 2003-05-21 | 4,18 | 1.431.700 | 4,26 | 4,11 | 4,24 | 00:00:00 | | 2003-05-22 | 4,35 | 2.089.100 | 4,36 | 4,16 | 4,16 | 00:00:00 | | 2003-05-23 | 4,25 | 2.037.300 | 4,39 | 4,19 | 4,36 | 00:00:00 | | 2003-05-26 | 4,22 | 626.800 | 4,31 | 4,22 | 4,28 | 00:00:00 | | 2003-05-27 | 4,24 | 1.144.900 | 4,28 | 4,17 | 4,22 | 00:00:00 | | 2003-05-28 | 4,33 | 1.884.300 | 4,34 | 4,27 | 4,30 | 00:00:00 | | 2003-05-29 | 4,35 | 1.552.800 | 4,39 | 4,29 | 4,29 | 00:00:00 | | 2003-05-30 | 4,35 | 987.100 | 4,43 | 4,30 | 4,35 | 00:00:00 | | 2003-06-02 | 4,54 | 2.165.200 | 4,64 | 4,41 | 4,41 | 00:00:00 | | 2003-06-03 | 4,48 | 1.722.600 | 4,54 | 4,43 | 4,48 | 00:00:00 | | 2003-06-04 | 4,57 | 1.486.100 | 4,61 | 4,51 | 4,51 | 00:00:00 | | 2003-06-05 | 4,55 | 2.196.200 | 4,63 | 4,51 | 4,62 | 00:00:00 | | 2003-06-06 | 4,72 | 3.124.300 | 4,80 | 4,53 | 4,58 | 00:00:00 | | 2003-06-09 | 4,68 | 1.439.300 | 4,76 | 4,61 | 4,70 | 00:00:00 | | 2003-06-10 | 4,69 | 1.158.800 | 4,73 | 4,64 | 4,68 | 00:00:00 | | 2003-06-11 | 4,78 | 1.299.600 | 4,81 | 4,67 | 4,67 | 00:00:00 | | 2003-06-12 | 4,96 | 2.906.300 | 5,03 | 4,85 | 4,85 | 00:00:00 | | 2003-06-13 | 4,79 | 1.780.500 | 5,03 | 4,79 | 4,97 | 00:00:00 | | 2003-06-16 | 4,87 | 1.431.500 | 4,92 | 4,70 | 4,80 | 00:00:00 | | 2003-06-17 | 4,94 | 2.502.800 | 5,09 | 4,94 | 4,96 | 00:00:00 | | 2003-06-18 | 5,04 | 1.318.700 | 5,05 | 4,91 | 4,96 | 00:00:00 | | 2003-06-19 | 4,95 | 1.176.400 | 5,05 | 4,94 | 5,04 | 00:00:00 | | 2003-06-20 | 5,00 | 1.111.900 | 5,04 | 4,92 | 4,94 | 00:00:00 | | 2003-06-23 | 4,89 | 1.071.800 | 5,05 | 4,89 | 5,00 | 00:00:00 | | 2003-06-24 | 4,91 | 1.247.400 | 4,92 | 4,85 | 4,91 | 00:00:00 | | 2003-06-25 | 4,83 | 2.679.000 | 4,93 | 4,75 | 4,88 | 00:00:00 | | 2003-06-26 | 4,85 | 1.425.400 | 4,90 | 4,76 | 4,79 | 00:00:00 | | 2003-06-27 | 4,94 | 890.600 | 4,96 | 4,86 | 4,89 | 00:00:00 | | 2003-06-30 | 4,85 | 1.686.900 | 4,99 | 4,80 | 4,91 | 00:00:00 | | 2003-07-01 | 4,68 | 1.183.000 | 4,87 | 4,68 | 4,84 | 00:00:00 | | 2003-07-02 | 4,95 | 1.519.600 | 4,95 | 4,73 | 4,74 | 00:00:00 | | 2003-07-03 | 4,94 | 965.600 | 4,97 | 4,83 | 4,94 | 00:00:00 | | 2003-07-04 | 4,96 | 875.700 | 4,96 | 4,81 | 4,90 | 00:00:00 | | 2003-07-07 | 5,17 | 2.056.900 | 5,19 | 4,97 | 4,97 | 00:00:00 | | 2003-07-08 | 5,28 | 2.135.400 | 5,35 | 5,12 | 5,20 | 00:00:00 | | 2003-07-09 | 5,32 | 1.913.900 | 5,42 | 5,28 | 5,34 | 00:00:00 | | 2003-07-10 | 5,29 | 1.785.300 | 5,35 | 5,25 | 5,30 | 00:00:00 | | 2003-07-11 | 5,25 | 1.101.200 | 5,30 | 5,21 | 5,25 | 00:00:00 | | 2003-07-14 | 5,50 | 1.870.300 | 5,56 | 5,24 | 5,24 | 00:00:00 | | 2003-07-15 | 5,50 | 1.272.600 | 5,58 | 5,45 | 5,45 | 00:00:00 | | 2003-07-16 | 5,43 | 2.334.700 | 5,57 | 5,30 | 5,50 | 00:00:00 | | 2003-07-17 | 5,25 | 1.164.100 | 5,37 | 5,24 | 5,34 | 00:00:00 | | 2003-07-18 | 5,34 | 916.100 | 5,39 | 5,27 | 5,27 | 00:00:00 | | 2003-07-21 | 5,30 | 547.600 | 5,44 | 5,27 | 5,34 | 00:00:00 | | 2003-07-22 | 5,29 | 850.300 | 5,39 | 5,27 | 5,29 | 00:00:00 | | 2003-07-23 | 5,24 | 560.100 | 5,36 | 5,24 | 5,34 | 00:00:00 | | 2003-07-24 | 5,27 | 1.395.800 | 5,28 | 5,16 | 5,26 | 00:00:00 | | 2003-07-25 | 5,20 | 794.000 | 5,34 | 5,17 | 5,24 | 00:00:00 | | 2003-07-28 | 5,40 | 1.384.500 | 5,42 | 5,23 | 5,23 | 00:00:00 | | 2003-07-29 | 5,27 | 1.326.500 | 5,46 | 5,25 | 5,40 | 00:00:00 | | 2003-07-30 | 5,38 | 1.405.700 | 5,40 | 5,28 | 5,28 | 00:00:00 | | 2003-07-31 | 5,37 | 1.978.100 | 5,50 | 5,35 | 5,37 | 00:00:00 | | 2003-08-01 | 5,34 | 1.861.500 | 5,42 | 5,28 | 5,42 | 00:00:00 | | 2003-08-04 | 5,38 | 1.170.000 | 5,39 | 5,25 | 5,39 | 00:00:00 | | 2003-08-05 | 5,34 | 1.065.800 | 5,41 | 5,29 | 5,35 | 00:00:00 | | 2003-08-06 | 5,27 | 859.200 | 5,33 | 5,26 | 5,31 | 00:00:00 | | 2003-08-07 | 5,21 | 618.400 | 5,33 | 5,20 | 5,31 | 00:00:00 | | 2003-08-08 | 5,32 | 998.000 | 5,33 | 5,23 | 5,23 | 00:00:00 | | 2003-08-11 | 5,25 | 590.600 | 5,33 | 5,23 | 5,33 | 00:00:00 | | 2003-08-12 | 5,25 | 501.100 | 5,28 | 5,24 | 5,25 | 00:00:00 | | 2003-08-13 | 5,36 | 993.600 | 5,37 | 5,28 | 5,28 | 00:00:00 | | 2003-08-14 | 5,34 | 585.300 | 5,37 | 5,28 | 5,34 | 00:00:00 | | 2003-08-15 | 5,34 | 0 | 5,34 | 5,34 | 5,34 | 00:00:00 | | 2003-08-18 | 5,44 | 1.367.700 | 5,49 | 5,34 | 5,37 | 00:00:00 | | 2003-08-19 | 5,65 | 3.328.600 | 5,75 | 5,49 | 5,49 | 00:00:00 | | 2003-08-20 | 5,70 | 3.419.500 | 5,88 | 5,62 | 5,65 | 00:00:00 | | 2003-08-21 | 5,88 | 3.544.500 | 5,96 | 5,71 | 5,72 | 00:00:00 | | 2003-08-22 | 6,03 | 1.433.500 | 6,03 | 5,90 | 5,90 | 00:00:00 | | 2003-08-25 | 5,84 | 915.300 | 5,99 | 5,84 | 5,99 | 00:00:00 | | 2003-08-26 | 5,99 | 1.234.200 | 6,02 | 5,88 | 5,91 | 00:00:00 | | 2003-08-27 | 6,13 | 3.832.800 | 6,35 | 5,96 | 6,01 | 00:00:00 | | 2003-08-28 | 6,17 | 1.647.600 | 6,25 | 6,08 | 6,17 | 00:00:00 | | 2003-08-29 | 6,06 | 1.056.500 | 6,26 | 6,06 | 6,21 | 00:00:00 | | 2003-09-01 | 6,29 | 1.222.000 | 6,29 | 6,10 | 6,10 | 00:00:00 | | 2003-09-02 | 6,42 | 2.223.600 | 6,47 | 6,23 | 6,29 | 00:00:00 | | 2003-09-03 | 6,59 | 2.666.700 | 6,67 | 6,46 | 6,48 | 00:00:00 | | 2003-09-04 | 6,47 | 1.777.600 | 6,66 | 6,44 | 6,59 | 00:00:00 | | 2003-09-05 | 6,35 | 1.246.500 | 6,53 | 6,32 | 6,48 | 00:00:00 | | 2003-09-08 | 6,36 | 1.803.700 | 6,45 | 6,30 | 6,37 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
