|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-04-19 | 7,87 | 1.414.100 | 7,98 | 7,79 | 7,85 | 00:00:00 | | 2004-04-20 | 8,04 | 2.252.800 | 8,06 | 7,85 | 7,90 | 00:00:00 | | 2004-04-21 | 8,02 | 1.545.200 | 8,09 | 7,93 | 7,93 | 00:00:00 | | 2004-04-22 | 8,06 | 1.506.800 | 8,12 | 8,00 | 8,03 | 00:00:00 | | 2004-04-23 | 8,18 | 1.814.500 | 8,27 | 8,07 | 8,12 | 00:00:00 | | 2004-04-26 | 8,27 | 876.200 | 8,33 | 8,16 | 8,18 | 00:00:00 | | 2004-04-27 | 8,14 | 1.740.600 | 8,27 | 8,04 | 8,22 | 00:00:00 | | 2004-04-28 | 8,02 | 1.344.100 | 8,16 | 7,92 | 8,14 | 00:00:00 | | 2004-04-29 | 7,97 | 828.400 | 8,03 | 7,85 | 7,92 | 00:00:00 | | 2004-04-30 | 7,93 | 603.900 | 7,98 | 7,82 | 7,89 | 00:00:00 | | 2004-05-03 | 7,99 | 515.600 | 8,03 | 7,88 | 7,89 | 00:00:00 | | 2004-05-04 | 7,98 | 742.900 | 8,02 | 7,90 | 7,98 | 00:00:00 | | 2004-05-05 | 8,15 | 1.307.600 | 8,15 | 7,90 | 7,97 | 00:00:00 | | 2004-05-06 | 7,96 | 1.639.700 | 8,14 | 7,94 | 8,11 | 00:00:00 | | 2004-05-07 | 7,92 | 1.452.700 | 8,03 | 7,86 | 8,03 | 00:00:00 | | 2004-05-10 | 7,58 | 1.640.300 | 7,87 | 7,54 | 7,87 | 00:00:00 | | 2004-05-11 | 7,74 | 927.300 | 7,80 | 7,61 | 7,65 | 00:00:00 | | 2004-05-12 | 7,58 | 1.374.700 | 7,84 | 7,56 | 7,77 | 00:00:00 | | 2004-05-13 | 7,75 | 1.239.800 | 7,82 | 7,64 | 7,67 | 00:00:00 | | 2004-05-14 | 7,54 | 2.794.800 | 7,73 | 7,49 | 7,73 | 00:00:00 | | 2004-05-17 | 7,36 | 1.847.700 | 7,46 | 7,25 | 7,39 | 00:00:00 | | 2004-05-18 | 7,41 | 2.108.600 | 7,51 | 7,30 | 7,37 | 00:00:00 | | 2004-05-19 | 7,67 | 1.353.500 | 7,70 | 7,53 | 7,53 | 00:00:00 | | 2004-05-20 | 7,68 | 823.300 | 7,71 | 7,54 | 7,57 | 00:00:00 | | 2004-05-21 | 7,55 | 1.149.600 | 7,73 | 7,55 | 7,64 | 00:00:00 | | 2004-05-24 | 7,65 | 1.036.100 | 7,72 | 7,50 | 7,50 | 00:00:00 | | 2004-05-25 | 7,55 | 652.300 | 7,60 | 7,53 | 7,58 | 00:00:00 | | 2004-05-26 | 7,70 | 1.114.900 | 7,74 | 7,55 | 7,66 | 00:00:00 | | 2004-05-27 | 7,95 | 1.752.100 | 8,00 | 7,73 | 7,73 | 00:00:00 | | 2004-05-28 | 7,90 | 1.443.800 | 8,03 | 7,83 | 7,96 | 00:00:00 | | 2004-05-31 | 7,81 | 465.400 | 7,91 | 7,79 | 7,88 | 00:00:00 | | 2004-06-01 | 7,87 | 1.042.200 | 7,92 | 7,77 | 7,83 | 00:00:00 | | 2004-06-02 | 7,86 | 930.000 | 7,89 | 7,81 | 7,85 | 00:00:00 | | 2004-06-03 | 7,85 | 477.900 | 7,87 | 7,79 | 7,81 | 00:00:00 | | 2004-06-04 | 7,98 | 691.600 | 8,00 | 7,78 | 7,78 | 00:00:00 | | 2004-06-07 | 8,19 | 1.254.400 | 8,26 | 8,01 | 8,01 | 00:00:00 | | 2004-06-08 | 8,15 | 3.226.300 | 8,23 | 8,06 | 8,20 | 00:00:00 | | 2004-06-09 | 8,07 | 1.030.800 | 8,19 | 7,98 | 8,19 | 00:00:00 | | 2004-06-10 | 7,97 | 1.312.500 | 8,05 | 7,92 | 8,02 | 00:00:00 | | 2004-06-11 | 7,96 | 451.700 | 7,99 | 7,92 | 7,95 | 00:00:00 | | 2004-06-14 | 7,94 | 730.700 | 7,96 | 7,89 | 7,95 | 00:00:00 | | 2004-06-15 | 7,99 | 632.300 | 8,02 | 7,92 | 7,92 | 00:00:00 | | 2004-06-16 | 8,26 | 2.253.100 | 8,32 | 7,96 | 7,98 | 00:00:00 | | 2004-06-17 | 8,17 | 2.832.400 | 8,46 | 8,17 | 8,24 | 00:00:00 | | 2004-06-18 | 8,18 | 782.500 | 8,22 | 8,11 | 8,20 | 00:00:00 | | 2004-06-21 | 8,35 | 1.132.600 | 8,41 | 8,16 | 8,16 | 00:00:00 | | 2004-06-22 | 8,21 | 1.123.000 | 8,37 | 8,16 | 8,37 | 00:00:00 | | 2004-06-23 | 8,18 | 566.500 | 8,29 | 8,16 | 8,22 | 00:00:00 | | 2004-06-24 | 8,35 | 1.080.900 | 8,35 | 8,23 | 8,23 | 00:00:00 | | 2004-06-25 | 8,40 | 1.433.200 | 8,44 | 8,28 | 8,29 | 00:00:00 | | 2004-06-28 | 8,39 | 1.168.700 | 8,52 | 8,38 | 8,41 | 00:00:00 | | 2004-06-29 | 8,35 | 1.423.000 | 8,39 | 8,26 | 8,37 | 00:00:00 | | 2004-06-30 | 8,31 | 675.800 | 8,43 | 8,27 | 8,30 | 00:00:00 | | 2004-07-01 | 8,22 | 1.170.400 | 8,41 | 8,18 | 8,36 | 00:00:00 | | 2004-07-02 | 8,10 | 1.173.000 | 8,23 | 8,05 | 8,18 | 00:00:00 | | 2004-07-05 | 8,21 | 777.600 | 8,22 | 8,02 | 8,10 | 00:00:00 | | 2004-07-06 | 7,98 | 1.398.700 | 8,21 | 7,98 | 8,21 | 00:00:00 | | 2004-07-07 | 8,11 | 858.200 | 8,11 | 7,99 | 8,01 | 00:00:00 | | 2004-07-08 | 7,93 | 1.782.600 | 8,14 | 7,93 | 8,14 | 00:00:00 | | 2004-07-09 | 7,97 | 879.500 | 8,11 | 7,93 | 7,94 | 00:00:00 | | 2004-07-12 | 7,89 | 1.175.400 | 8,01 | 7,83 | 8,00 | 00:00:00 | | 2004-07-13 | 7,92 | 764.400 | 8,00 | 7,86 | 7,92 | 00:00:00 | | 2004-07-14 | 7,86 | 448.100 | 7,94 | 7,85 | 7,91 | 00:00:00 | | 2004-07-15 | 7,80 | 1.419.100 | 7,98 | 7,73 | 7,86 | 00:00:00 | | 2004-07-16 | 7,85 | 583.000 | 7,97 | 7,83 | 7,86 | 00:00:00 | | 2004-07-19 | 7,81 | 963.600 | 7,87 | 7,77 | 7,87 | 00:00:00 | | 2004-07-20 | 7,97 | 1.831.500 | 8,00 | 7,73 | 7,74 | 00:00:00 | | 2004-07-21 | 8,10 | 2.064.100 | 8,20 | 8,08 | 8,08 | 00:00:00 | | 2004-07-22 | 8,01 | 1.204.500 | 8,09 | 7,88 | 8,07 | 00:00:00 | | 2004-07-23 | 8,02 | 1.098.900 | 8,05 | 7,85 | 8,03 | 00:00:00 | | 2004-07-26 | 7,84 | 1.204.800 | 7,99 | 7,83 | 7,95 | 00:00:00 | | 2004-07-27 | 7,97 | 599.900 | 7,99 | 7,85 | 7,88 | 00:00:00 | | 2004-07-28 | 8,03 | 722.100 | 8,09 | 7,91 | 8,02 | 00:00:00 | | 2004-07-29 | 8,08 | 1.938.900 | 8,19 | 8,00 | 8,05 | 00:00:00 | | 2004-07-30 | 8,16 | 554.900 | 8,16 | 8,07 | 8,15 | 00:00:00 | | 2004-08-02 | 8,15 | 950.300 | 8,18 | 7,99 | 8,07 | 00:00:00 | | 2004-08-03 | 8,08 | 842.800 | 8,20 | 8,06 | 8,12 | 00:00:00 | | 2004-08-04 | 7,83 | 1.706.600 | 8,05 | 7,78 | 8,03 | 00:00:00 | | 2004-08-05 | 7,87 | 1.426.400 | 8,01 | 7,83 | 7,91 | 00:00:00 | | 2004-08-06 | 7,70 | 3.083.000 | 7,86 | 7,61 | 7,81 | 00:00:00 | | 2004-08-09 | 7,57 | 1.474.300 | 7,73 | 7,52 | 7,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
