|
 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 | | 2005-07-11 | 9,60 | 3.321.500 | 9,67 | 9,35 | 9,35 | 00:00:00 | | 2005-07-12 | 9,56 | 1.006.000 | 9,62 | 9,50 | 9,60 | 00:00:00 | | 2005-07-13 | 9,65 | 1.876.600 | 9,66 | 9,60 | 9,60 | 00:00:00 | | 2005-07-14 | 9,75 | 1.867.500 | 9,81 | 9,65 | 9,68 | 00:00:00 | | 2005-07-15 | 9,72 | 1.018.700 | 9,76 | 9,61 | 9,76 | 00:00:00 | | 2005-07-18 | 9,73 | 1.089.300 | 9,84 | 9,52 | 9,77 | 00:00:00 | | 2005-07-19 | 9,91 | 1.281.500 | 9,91 | 9,67 | 9,80 | 00:00:00 | | 2005-07-20 | 9,84 | 1.363.900 | 9,96 | 9,76 | 9,91 | 00:00:00 | | 2005-07-21 | 9,92 | 2.100.400 | 10,08 | 9,81 | 9,89 | 00:00:00 | | 2005-07-22 | 9,82 | 1.313.500 | 9,97 | 9,76 | 9,94 | 00:00:00 | | 2005-07-25 | 9,85 | 1.380.800 | 9,91 | 9,69 | 9,80 | 00:00:00 | | 2005-07-26 | 9,90 | 1.146.600 | 9,97 | 9,76 | 9,89 | 00:00:00 | | 2005-07-27 | 9,95 | 1.864.100 | 10,11 | 9,88 | 9,98 | 00:00:00 | | 2005-07-28 | 9,76 | 1.792.400 | 10,01 | 9,75 | 10,01 | 00:00:00 | | 2005-07-29 | 9,70 | 829.300 | 9,81 | 9,66 | 9,80 | 00:00:00 | | 2005-08-01 | 9,70 | 721.500 | 9,74 | 9,65 | 9,74 | 00:00:00 | | 2005-08-02 | 9,66 | 903.400 | 9,74 | 9,65 | 9,73 | 00:00:00 | | 2005-08-03 | 9,48 | 2.583.700 | 9,60 | 9,38 | 9,60 | 00:00:00 | | 2005-08-04 | 9,29 | 1.741.200 | 9,54 | 9,29 | 9,49 | 00:00:00 | | 2005-08-05 | 9,26 | 1.134.400 | 9,41 | 9,21 | 9,25 | 00:00:00 | | 2005-08-08 | 9,28 | 1.004.100 | 9,36 | 9,25 | 9,30 | 00:00:00 | | 2005-08-09 | 9,23 | 801.800 | 9,33 | 9,22 | 9,29 | 00:00:00 | | 2005-08-10 | 9,40 | 1.774.200 | 9,43 | 9,25 | 9,27 | 00:00:00 | | 2005-08-11 | 9,29 | 861.400 | 9,40 | 9,29 | 9,35 | 00:00:00 | | 2005-08-12 | 9,39 | 1.476.200 | 9,41 | 9,27 | 9,35 | 00:00:00 | | 2005-08-15 | 9,39 | 0 | 9,39 | 9,39 | 9,39 | 00:00:00 | | 2005-08-16 | 9,31 | 1.395.900 | 9,48 | 9,31 | 9,39 | 00:00:00 | | 2005-08-17 | 9,35 | 752.100 | 9,38 | 9,24 | 9,27 | 00:00:00 | | 2005-08-18 | 9,29 | 850.800 | 9,35 | 9,22 | 9,35 | 00:00:00 | | 2005-08-19 | 9,54 | 2.623.200 | 9,54 | 9,27 | 9,34 | 00:00:00 | | 2005-08-22 | 9,45 | 997.700 | 9,57 | 9,41 | 9,56 | 00:00:00 | | 2005-08-23 | 9,35 | 646.900 | 9,46 | 9,35 | 9,44 | 00:00:00 | | 2005-08-24 | 9,34 | 809.900 | 9,41 | 9,32 | 9,32 | 00:00:00 | | 2005-08-25 | 9,24 | 1.003.900 | 9,29 | 9,15 | 9,29 | 00:00:00 | | 2005-08-26 | 9,21 | 1.375.000 | 9,26 | 9,15 | 9,26 | 00:00:00 | | 2005-08-29 | 9,23 | 426.600 | 9,26 | 9,15 | 9,15 | 00:00:00 | | 2005-08-30 | 9,18 | 1.132.600 | 9,35 | 9,16 | 9,27 | 00:00:00 | | 2005-08-31 | 9,35 | 1.871.000 | 9,35 | 9,16 | 9,16 | 00:00:00 | | 2005-09-01 | 9,38 | 1.699.600 | 9,53 | 9,31 | 9,40 | 00:00:00 | | 2005-09-02 | 9,30 | 871.500 | 9,43 | 9,24 | 9,38 | 00:00:00 | | 2005-09-05 | 9,41 | 821.000 | 9,41 | 9,27 | 9,27 | 00:00:00 | | 2005-09-06 | 9,42 | 1.050.500 | 9,45 | 9,32 | 9,39 | 00:00:00 | | 2005-09-07 | 9,44 | 1.049.200 | 9,50 | 9,36 | 9,43 | 00:00:00 | | 2005-09-08 | 9,46 | 607.600 | 9,46 | 9,32 | 9,45 | 00:00:00 | | 2005-09-09 | 9,51 | 741.100 | 9,54 | 9,40 | 9,47 | 00:00:00 | | 2005-09-12 | 9,58 | 1.415.600 | 9,70 | 9,53 | 9,56 | 00:00:00 | | 2005-09-13 | 9,40 | 1.239.700 | 9,62 | 9,38 | 9,60 | 00:00:00 | | 2005-09-14 | 9,37 | 1.319.700 | 9,55 | 9,35 | 9,40 | 00:00:00 | | 2005-09-15 | 9,44 | 1.928.100 | 9,44 | 9,32 | 9,37 | 00:00:00 | | 2005-09-16 | 9,81 | 5.744.900 | 9,88 | 9,42 | 9,44 | 00:00:00 | | 2005-09-19 | 9,76 | 1.130.500 | 9,81 | 9,70 | 9,80 | 00:00:00 | | 2005-09-20 | 9,86 | 1.423.200 | 9,90 | 9,71 | 9,71 | 00:00:00 | | 2005-09-21 | 9,64 | 1.989.800 | 9,83 | 9,57 | 9,83 | 00:00:00 | | 2005-09-22 | 9,58 | 1.392.200 | 9,67 | 9,46 | 9,58 | 00:00:00 | | 2005-09-23 | 9,65 | 1.613.800 | 9,75 | 9,60 | 9,64 | 00:00:00 | | 2005-09-26 | 9,72 | 1.422.300 | 9,78 | 9,69 | 9,77 | 00:00:00 | | 2005-09-27 | 9,31 | 5.359.800 | 9,44 | 9,31 | 9,44 | 00:00:00 | | 2005-09-28 | 9,28 | 3.063.300 | 9,41 | 9,27 | 9,31 | 00:00:00 | | 2005-09-29 | 9,40 | 1.786.100 | 9,40 | 9,27 | 9,31 | 00:00:00 | | 2005-09-30 | 9,36 | 1.022.100 | 9,46 | 9,31 | 9,46 | 00:00:00 | | 2005-10-03 | 9,26 | 1.507.400 | 9,40 | 9,23 | 9,35 | 00:00:00 | | 2005-10-04 | 9,37 | 2.148.400 | 9,40 | 9,23 | 9,25 | 00:00:00 | | 2005-10-05 | 9,34 | 1.060.000 | 9,37 | 9,30 | 9,30 | 00:00:00 | | 2005-10-06 | 9,20 | 1.667.900 | 9,34 | 9,19 | 9,27 | 00:00:00 | | 2005-10-07 | 9,08 | 1.144.800 | 9,27 | 9,08 | 9,18 | 00:00:00 | | 2005-10-10 | 9,30 | 1.295.700 | 9,34 | 9,10 | 9,11 | 00:00:00 | | 2005-10-11 | 9,35 | 2.147.600 | 9,43 | 9,30 | 9,30 | 00:00:00 | | 2005-10-12 | 9,26 | 1.282.400 | 9,41 | 9,24 | 9,31 | 00:00:00 | | 2005-10-13 | 9,06 | 2.474.300 | 9,34 | 8,95 | 9,27 | 00:00:00 | | 2005-10-14 | 9,13 | 1.567.800 | 9,20 | 9,06 | 9,20 | 00:00:00 | | 2005-10-17 | 9,14 | 664.600 | 9,19 | 9,05 | 9,19 | 00:00:00 | | 2005-10-18 | 9,08 | 756.400 | 9,19 | 9,06 | 9,11 | 00:00:00 | | 2005-10-19 | 8,84 | 2.393.200 | 9,17 | 8,82 | 9,06 | 00:00:00 | | 2005-10-20 | 8,80 | 2.350.100 | 8,95 | 8,77 | 8,91 | 00:00:00 | | 2005-10-21 | 8,77 | 853.400 | 8,86 | 8,65 | 8,65 | 00:00:00 | | 2005-10-24 | 8,78 | 968.000 | 8,83 | 8,70 | 8,81 | 00:00:00 | | 2005-10-25 | 8,80 | 1.795.200 | 8,95 | 8,77 | 8,83 | 00:00:00 | | 2005-10-26 | 8,89 | 613.000 | 8,92 | 8,78 | 8,80 | 00:00:00 | | 2005-10-27 | 8,73 | 1.331.700 | 8,90 | 8,69 | 8,82 | 00:00:00 | | 2005-10-28 | 8,64 | 1.472.500 | 8,75 | 8,53 | 8,66 | 00:00:00 | | 2005-10-31 | 8,84 | 840.800 | 8,87 | 8,63 | 8,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
