|
 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 2024-05-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-02-20 | 9,82 | 1.844.700 | 9,90 | 9,76 | 9,80 | 00:00:00 | | 2006-02-21 | 9,77 | 1.030.000 | 9,86 | 9,72 | 9,86 | 00:00:00 | | 2006-02-22 | 9,76 | 1.324.800 | 9,82 | 9,73 | 9,76 | 00:00:00 | | 2006-02-23 | 9,77 | 1.366.800 | 9,85 | 9,69 | 9,80 | 00:00:00 | | 2006-02-24 | 9,76 | 965.100 | 9,80 | 9,69 | 9,79 | 00:00:00 | | 2006-02-27 | 10,20 | 5.284.500 | 10,22 | 9,77 | 9,79 | 00:00:00 | | 2006-02-28 | 9,96 | 4.698.900 | 10,22 | 9,94 | 10,22 | 00:00:00 | | 2006-03-01 | 10,02 | 1.952.800 | 10,03 | 9,92 | 9,92 | 00:00:00 | | 2006-03-02 | 10,16 | 5.166.200 | 10,24 | 9,92 | 10,00 | 00:00:00 | | 2006-03-03 | 10,35 | 4.700.200 | 10,45 | 10,16 | 10,16 | 00:00:00 | | 2006-03-06 | 10,27 | 2.038.500 | 10,56 | 10,26 | 10,49 | 00:00:00 | | 2006-03-07 | 10,40 | 2.398.100 | 10,42 | 10,24 | 10,26 | 00:00:00 | | 2006-03-08 | 10,26 | 2.688.400 | 10,40 | 10,11 | 10,37 | 00:00:00 | | 2006-03-09 | 10,29 | 1.599.400 | 10,35 | 10,19 | 10,35 | 00:00:00 | | 2006-03-10 | 10,34 | 1.997.300 | 10,40 | 10,25 | 10,29 | 00:00:00 | | 2006-03-13 | 10,38 | 2.389.000 | 10,48 | 10,34 | 10,42 | 00:00:00 | | 2006-03-14 | 10,39 | 1.913.800 | 10,44 | 10,36 | 10,36 | 00:00:00 | | 2006-03-15 | 10,37 | 1.469.200 | 10,45 | 10,37 | 10,45 | 00:00:00 | | 2006-03-16 | 10,35 | 2.525.000 | 10,39 | 10,28 | 10,33 | 00:00:00 | | 2006-03-17 | 10,31 | 1.879.600 | 10,42 | 10,28 | 10,42 | 00:00:00 | | 2006-03-20 | 10,32 | 1.929.900 | 10,40 | 10,28 | 10,38 | 00:00:00 | | 2006-03-21 | 10,32 | 1.487.500 | 10,35 | 10,24 | 10,35 | 00:00:00 | | 2006-03-22 | 10,41 | 1.653.900 | 10,41 | 10,26 | 10,26 | 00:00:00 | | 2006-03-23 | 10,07 | 4.237.400 | 10,54 | 10,04 | 10,40 | 00:00:00 | | 2006-03-24 | 10,18 | 3.625.500 | 10,21 | 9,91 | 10,13 | 00:00:00 | | 2006-03-27 | 10,08 | 2.240.900 | 10,16 | 10,05 | 10,15 | 00:00:00 | | 2006-03-28 | 10,02 | 6.992.000 | 10,07 | 9,70 | 10,03 | 00:00:00 | | 2006-03-29 | 9,88 | 1.810.200 | 9,98 | 9,80 | 9,98 | 00:00:00 | | 2006-03-30 | 10,09 | 2.094.100 | 10,09 | 9,81 | 9,95 | 00:00:00 | | 2006-03-31 | 9,93 | 1.526.500 | 10,09 | 9,91 | 10,07 | 00:00:00 | | 2006-04-03 | 9,95 | 1.275.400 | 10,04 | 9,85 | 9,93 | 00:00:00 | | 2006-04-04 | 9,92 | 1.572.500 | 9,98 | 9,84 | 9,95 | 00:00:00 | | 2006-04-05 | 9,85 | 1.261.600 | 9,91 | 9,80 | 9,90 | 00:00:00 | | 2006-04-06 | 9,70 | 1.989.200 | 9,84 | 9,70 | 9,84 | 00:00:00 | | 2006-04-07 | 9,70 | 1.624.600 | 9,76 | 9,66 | 9,75 | 00:00:00 | | 2006-04-10 | 9,78 | 1.384.600 | 9,81 | 9,70 | 9,71 | 00:00:00 | | 2006-04-11 | 9,70 | 2.078.000 | 9,76 | 9,62 | 9,75 | 00:00:00 | | 2006-04-12 | 9,60 | 2.560.700 | 9,79 | 9,60 | 9,70 | 00:00:00 | | 2006-04-13 | 9,62 | 1.535.700 | 9,69 | 9,56 | 9,60 | 00:00:00 | | 2006-04-14 | 9,62 | 0 | 9,62 | 9,62 | 9,62 | 00:00:00 | | 2006-04-17 | 9,62 | 0 | 9,62 | 9,62 | 9,62 | 00:00:00 | | 2006-04-18 | 9,60 | 1.491.800 | 9,69 | 9,52 | 9,65 | 00:00:00 | | 2006-04-19 | 9,86 | 3.437.200 | 9,97 | 9,62 | 9,64 | 00:00:00 | | 2006-04-20 | 10,02 | 2.983.300 | 10,08 | 9,90 | 9,90 | 00:00:00 | | 2006-04-21 | 10,11 | 3.335.200 | 10,20 | 10,01 | 10,02 | 00:00:00 | | 2006-04-24 | 9,97 | 848.400 | 10,08 | 9,96 | 10,08 | 00:00:00 | | 2006-04-25 | 9,93 | 1.407.700 | 10,08 | 9,91 | 9,94 | 00:00:00 | | 2006-04-26 | 10,10 | 2.023.700 | 10,15 | 9,88 | 9,91 | 00:00:00 | | 2006-04-27 | 10,03 | 1.123.800 | 10,09 | 9,89 | 10,09 | 00:00:00 | | 2006-04-28 | 9,84 | 1.196.300 | 9,99 | 9,83 | 9,96 | 00:00:00 | | 2006-05-01 | 9,84 | 0 | 9,84 | 9,84 | 9,84 | 00:00:00 | | 2006-05-02 | 9,90 | 1.754.000 | 9,97 | 9,81 | 9,86 | 00:00:00 | | 2006-05-03 | 9,81 | 1.206.500 | 9,97 | 9,81 | 9,93 | 00:00:00 | | 2006-05-04 | 9,84 | 1.714.300 | 9,92 | 9,80 | 9,81 | 00:00:00 | | 2006-05-05 | 9,88 | 1.998.800 | 9,90 | 9,81 | 9,81 | 00:00:00 | | 2006-05-08 | 9,84 | 1.199.300 | 9,97 | 9,84 | 9,94 | 00:00:00 | | 2006-05-09 | 9,82 | 2.100.300 | 9,88 | 9,72 | 9,84 | 00:00:00 | | 2006-05-10 | 9,73 | 2.265.900 | 9,93 | 9,68 | 9,77 | 00:00:00 | | 2006-05-11 | 9,88 | 2.499.600 | 9,94 | 9,77 | 9,79 | 00:00:00 | | 2006-05-12 | 9,52 | 4.960.000 | 9,74 | 9,48 | 9,74 | 00:00:00 | | 2006-05-15 | 9,40 | 3.740.400 | 9,51 | 9,15 | 9,50 | 00:00:00 | | 2006-05-16 | 9,10 | 3.898.800 | 9,49 | 9,06 | 9,49 | 00:00:00 | | 2006-05-17 | 8,79 | 5.866.200 | 9,26 | 8,30 | 8,88 | 00:00:00 | | 2006-05-18 | 8,80 | 4.181.200 | 8,97 | 8,71 | 8,75 | 00:00:00 | | 2006-05-19 | 8,99 | 4.381.200 | 9,23 | 8,90 | 8,93 | 00:00:00 | | 2006-05-22 | 8,53 | 5.804.000 | 8,89 | 8,40 | 8,89 | 00:00:00 | | 2006-05-23 | 8,90 | 4.825.600 | 9,00 | 8,54 | 8,54 | 00:00:00 | | 2006-05-24 | 8,72 | 4.856.500 | 9,11 | 8,70 | 8,85 | 00:00:00 | | 2006-05-25 | 8,85 | 1.789.500 | 8,92 | 8,65 | 8,78 | 00:00:00 | | 2006-05-26 | 8,99 | 1.512.600 | 9,06 | 8,89 | 8,96 | 00:00:00 | | 2006-05-29 | 9,05 | 525.900 | 9,05 | 8,91 | 9,05 | 00:00:00 | | 2006-05-30 | 8,69 | 2.546.400 | 9,05 | 8,68 | 9,00 | 00:00:00 | | 2006-05-31 | 8,82 | 2.398.600 | 8,84 | 8,60 | 8,62 | 00:00:00 | | 2006-06-01 | 8,74 | 1.283.100 | 8,85 | 8,69 | 8,76 | 00:00:00 | | 2006-06-02 | 8,98 | 2.282.400 | 9,02 | 8,85 | 8,85 | 00:00:00 | | 2006-06-05 | 8,90 | 2.117.700 | 9,02 | 8,83 | 9,02 | 00:00:00 | | 2006-06-06 | 8,63 | 1.496.100 | 8,85 | 8,56 | 8,75 | 00:00:00 | | 2006-06-07 | 8,65 | 2.380.900 | 8,90 | 8,58 | 8,65 | 00:00:00 | | 2006-06-08 | 8,34 | 3.442.000 | 8,57 | 8,27 | 8,57 | 00:00:00 | | 2006-06-09 | 8,59 | 2.994.500 | 8,60 | 8,43 | 8,53 | 00:00:00 | | 2006-06-12 | 8,55 | 2.256.800 | 8,66 | 8,47 | 8,56 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
