|
 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 | | 2007-01-31 | 11,13 | 3.391.900 | 11,29 | 10,95 | 11,28 | 00:00:00 | | 2007-02-01 | 11,28 | 1.628.300 | 11,32 | 11,15 | 11,26 | 00:00:00 | | 2007-02-02 | 11,15 | 1.664.000 | 11,28 | 11,15 | 11,28 | 00:00:00 | | 2007-02-05 | 11,25 | 971.600 | 11,30 | 11,10 | 11,16 | 00:00:00 | | 2007-02-06 | 11,25 | 1.322.200 | 11,29 | 11,18 | 11,22 | 00:00:00 | | 2007-02-07 | 11,31 | 1.293.700 | 11,31 | 11,19 | 11,29 | 00:00:00 | | 2007-02-08 | 11,13 | 1.092.900 | 11,36 | 11,11 | 11,32 | 00:00:00 | | 2007-02-09 | 11,22 | 824.800 | 11,28 | 11,15 | 11,23 | 00:00:00 | | 2007-02-12 | 11,03 | 1.475.500 | 11,23 | 10,96 | 11,13 | 00:00:00 | | 2007-02-13 | 11,16 | 663.400 | 11,16 | 11,04 | 11,09 | 00:00:00 | | 2007-02-14 | 11,28 | 919.600 | 11,28 | 11,10 | 11,16 | 00:00:00 | | 2007-02-15 | 11,50 | 3.036.700 | 11,63 | 11,26 | 11,30 | 00:00:00 | | 2007-02-16 | 11,41 | 904.500 | 11,50 | 11,39 | 11,49 | 00:00:00 | | 2007-02-19 | 11,40 | 941.800 | 11,50 | 11,36 | 11,41 | 00:00:00 | | 2007-02-20 | 11,31 | 1.038.000 | 11,43 | 11,22 | 11,43 | 00:00:00 | | 2007-02-21 | 11,19 | 976.400 | 11,36 | 11,14 | 11,35 | 00:00:00 | | 2007-02-22 | 11,29 | 796.600 | 11,36 | 11,19 | 11,22 | 00:00:00 | | 2007-02-23 | 11,26 | 894.000 | 11,30 | 11,19 | 11,26 | 00:00:00 | | 2007-02-26 | 11,45 | 1.642.800 | 11,62 | 11,26 | 11,29 | 00:00:00 | | 2007-02-27 | 11,00 | 1.916.500 | 11,39 | 11,00 | 11,35 | 00:00:00 | | 2007-02-28 | 10,91 | 1.942.200 | 10,96 | 10,60 | 10,79 | 00:00:00 | | 2007-03-01 | 10,89 | 2.540.600 | 11,19 | 10,56 | 10,91 | 00:00:00 | | 2007-03-02 | 10,82 | 1.810.200 | 10,97 | 10,66 | 10,93 | 00:00:00 | | 2007-03-05 | 10,82 | 1.588.600 | 10,93 | 10,60 | 10,68 | 00:00:00 | | 2007-03-06 | 10,84 | 1.598.500 | 11,05 | 10,76 | 10,86 | 00:00:00 | | 2007-03-07 | 10,99 | 1.960.000 | 11,04 | 10,82 | 10,93 | 00:00:00 | | 2007-03-08 | 11,08 | 1.500.800 | 11,11 | 10,94 | 11,04 | 00:00:00 | | 2007-03-09 | 11,18 | 1.715.100 | 11,27 | 11,00 | 11,13 | 00:00:00 | | 2007-03-12 | 11,13 | 849.100 | 11,27 | 11,06 | 11,21 | 00:00:00 | | 2007-03-13 | 11,02 | 926.100 | 11,15 | 10,93 | 11,15 | 00:00:00 | | 2007-03-14 | 10,77 | 941.700 | 10,96 | 10,77 | 10,88 | 00:00:00 | | 2007-03-15 | 11,01 | 1.263.000 | 11,01 | 10,86 | 10,92 | 00:00:00 | | 2007-03-16 | 11,15 | 1.507.300 | 11,17 | 10,94 | 11,02 | 00:00:00 | | 2007-03-19 | 11,35 | 1.481.500 | 11,36 | 11,12 | 11,18 | 00:00:00 | | 2007-03-20 | 11,46 | 1.646.300 | 11,46 | 11,27 | 11,32 | 00:00:00 | | 2007-03-21 | 11,33 | 1.294.000 | 11,50 | 11,31 | 11,31 | 00:00:00 | | 2007-03-22 | 11,47 | 1.006.900 | 11,55 | 11,39 | 11,44 | 00:00:00 | | 2007-03-23 | 11,10 | 5.485.300 | 11,30 | 11,03 | 11,29 | 00:00:00 | | 2007-03-26 | 10,86 | 3.089.900 | 11,14 | 10,82 | 11,14 | 00:00:00 | | 2007-03-27 | 10,87 | 1.897.000 | 10,95 | 10,84 | 10,90 | 00:00:00 | | 2007-03-28 | 10,68 | 1.777.700 | 10,86 | 10,64 | 10,84 | 00:00:00 | | 2007-03-29 | 10,94 | 1.966.700 | 10,95 | 10,65 | 10,69 | 00:00:00 | | 2007-03-30 | 10,81 | 1.355.100 | 10,94 | 10,81 | 10,90 | 00:00:00 | | 2007-04-02 | 10,88 | 1.193.100 | 10,99 | 10,80 | 10,84 | 00:00:00 | | 2007-04-03 | 10,97 | 1.683.600 | 11,02 | 10,86 | 10,95 | 00:00:00 | | 2007-04-04 | 10,90 | 1.677.800 | 11,03 | 10,83 | 11,03 | 00:00:00 | | 2007-04-05 | 10,88 | 1.413.900 | 10,93 | 10,81 | 10,93 | 00:00:00 | | 2007-04-10 | 11,01 | 1.223.600 | 11,03 | 10,81 | 10,95 | 00:00:00 | | 2007-04-11 | 10,90 | 1.758.000 | 11,05 | 10,85 | 11,00 | 00:00:00 | | 2007-04-12 | 10,80 | 1.893.100 | 10,92 | 10,75 | 10,85 | 00:00:00 | | 2007-04-13 | 10,86 | 870.800 | 10,88 | 10,80 | 10,83 | 00:00:00 | | 2007-04-16 | 11,01 | 1.281.400 | 11,02 | 10,85 | 10,85 | 00:00:00 | | 2007-04-17 | 10,92 | 1.019.100 | 11,01 | 10,87 | 10,99 | 00:00:00 | | 2007-04-18 | 10,93 | 1.056.800 | 10,95 | 10,84 | 10,91 | 00:00:00 | | 2007-04-19 | 10,94 | 1.620.700 | 10,98 | 10,82 | 10,85 | 00:00:00 | | 2007-04-20 | 10,99 | 2.178.900 | 11,06 | 10,93 | 11,03 | 00:00:00 | | 2007-04-23 | 11,19 | 2.484.200 | 11,21 | 10,97 | 11,02 | 00:00:00 | | 2007-04-24 | 11,17 | 2.434.800 | 11,27 | 11,02 | 11,16 | 00:00:00 | | 2007-04-25 | 11,33 | 2.453.000 | 11,39 | 11,13 | 11,13 | 00:00:00 | | 2007-04-26 | 11,27 | 1.537.000 | 11,40 | 11,20 | 11,40 | 00:00:00 | | 2007-04-27 | 11,22 | 837.600 | 11,30 | 11,15 | 11,27 | 00:00:00 | | 2007-04-30 | 11,27 | 750.800 | 11,29 | 11,21 | 11,22 | 00:00:00 | | 2007-05-02 | 11,24 | 1.213.600 | 11,35 | 11,20 | 11,33 | 00:00:00 | | 2007-05-03 | 11,16 | 1.523.000 | 11,30 | 11,06 | 11,30 | 00:00:00 | | 2007-05-04 | 11,19 | 1.336.400 | 11,23 | 11,13 | 11,20 | 00:00:00 | | 2007-05-07 | 11,28 | 652.600 | 11,32 | 11,11 | 11,26 | 00:00:00 | | 2007-05-08 | 11,13 | 953.800 | 11,24 | 11,08 | 11,23 | 00:00:00 | | 2007-05-09 | 11,21 | 2.857.800 | 11,25 | 11,09 | 11,24 | 00:00:00 | | 2007-05-10 | 11,08 | 2.613.200 | 11,25 | 11,08 | 11,25 | 00:00:00 | | 2007-05-11 | 11,13 | 1.430.500 | 11,17 | 10,90 | 11,02 | 00:00:00 | | 2007-05-14 | 11,21 | 1.380.200 | 11,33 | 11,11 | 11,05 | 00:00:00 | | 2007-05-15 | 11,01 | 5.427.900 | 11,19 | 10,85 | 11,12 | 00:00:00 | | 2007-05-16 | 11,62 | 10.302.500 | 11,72 | 11,15 | 11,25 | 00:00:00 | | 2007-05-17 | 11,77 | 7.902.500 | 11,94 | 11,66 | 11,67 | 00:00:00 | | 2007-05-18 | 11,90 | 3.536.000 | 11,98 | 11,77 | 11,77 | 00:00:00 | | 2007-05-21 | 11,67 | 2.832.800 | 11,89 | 11,66 | 11,76 | 00:00:00 | | 2007-05-22 | 11,73 | 1.516.000 | 11,81 | 11,63 | 11,76 | 00:00:00 | | 2007-05-23 | 11,91 | 1.976.400 | 12,00 | 11,68 | 11,70 | 00:00:00 | | 2007-05-24 | 11,68 | 1.667.800 | 11,91 | 11,67 | 11,81 | 00:00:00 | | 2007-05-25 | 11,65 | 1.284.900 | 11,71 | 11,51 | 11,65 | 00:00:00 | | 2007-05-28 | 11,70 | 390.800 | 11,74 | 11,65 | 11,67 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
