|
 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 | | 2008-05-09 | 7,80 | 1.952.700 | 7,98 | 7,74 | 7,95 | 00:00:00 | | 2008-05-12 | 8,15 | 5.254.300 | 8,15 | 7,80 | 7,80 | 00:00:00 | | 2008-05-13 | 7,93 | 4.849.500 | 8,25 | 7,91 | 8,15 | 00:00:00 | | 2008-05-14 | 7,96 | 4.402.600 | 8,06 | 7,85 | 7,94 | 00:00:00 | | 2008-05-15 | 8,04 | 4.275.500 | 8,10 | 7,82 | 7,98 | 00:00:00 | | 2008-05-16 | 7,95 | 5.743.800 | 7,97 | 7,65 | 7,93 | 00:00:00 | | 2008-05-19 | 7,88 | 2.845.800 | 7,88 | 7,65 | 7,70 | 00:00:00 | | 2008-05-20 | 7,49 | 2.690.300 | 7,86 | 7,45 | 7,86 | 00:00:00 | | 2008-05-21 | 7,39 | 1.637.000 | 7,53 | 7,36 | 7,48 | 00:00:00 | | 2008-05-22 | 7,49 | 1.917.400 | 7,55 | 7,28 | 7,34 | 00:00:00 | | 2008-05-23 | 7,37 | 1.413.100 | 7,55 | 7,32 | 7,48 | 00:00:00 | | 2008-05-26 | 7,35 | 2.744.100 | 7,49 | 7,30 | 7,33 | 00:00:00 | | 2008-05-27 | 7,32 | 1.139.800 | 7,41 | 7,28 | 7,34 | 00:00:00 | | 2008-05-28 | 7,42 | 2.236.100 | 7,45 | 7,26 | 7,30 | 00:00:00 | | 2008-05-29 | 7,41 | 3.527.200 | 7,48 | 7,31 | 7,48 | 00:00:00 | | 2008-05-30 | 7,43 | 1.487.400 | 7,50 | 7,42 | 7,45 | 00:00:00 | | 2008-06-02 | 7,25 | 1.001.800 | 7,44 | 7,22 | 7,43 | 00:00:00 | | 2008-06-03 | 7,26 | 1.296.100 | 7,29 | 7,20 | 7,22 | 00:00:00 | | 2008-06-04 | 7,24 | 1.728.400 | 7,27 | 7,12 | 7,22 | 00:00:00 | | 2008-06-05 | 7,34 | 1.480.600 | 7,36 | 7,22 | 7,24 | 00:00:00 | | 2008-06-06 | 7,08 | 2.591.800 | 7,41 | 7,01 | 7,36 | 00:00:00 | | 2008-06-10 | 6,99 | 1.625.100 | 7,03 | 6,82 | 6,88 | 00:00:00 | | 2008-06-11 | 6,84 | 1.547.400 | 7,05 | 6,80 | 7,04 | 00:00:00 | | 2008-06-12 | 6,84 | 1.981.500 | 6,92 | 6,74 | 6,80 | 00:00:00 | | 2008-06-13 | 6,78 | 1.445.000 | 6,89 | 6,72 | 6,89 | 00:00:00 | | 2008-06-16 | 6,78 | 951.000 | 6,88 | 6,73 | 6,76 | 00:00:00 | | 2008-06-17 | 7,01 | 1.904.600 | 7,12 | 6,82 | 7,05 | 00:00:00 | | 2008-06-18 | 6,70 | 2.349.200 | 7,00 | 6,66 | 7,00 | 00:00:00 | | 2008-06-19 | 6,80 | 2.100.700 | 6,84 | 6,63 | 6,65 | 00:00:00 | | 2008-06-20 | 6,70 | 2.455.700 | 6,89 | 6,60 | 6,79 | 00:00:00 | | 2008-06-23 | 6,65 | 885.100 | 6,76 | 6,62 | 6,64 | 00:00:00 | | 2008-06-24 | 6,55 | 2.571.100 | 6,72 | 6,36 | 6,66 | 00:00:00 | | 2008-06-25 | 6,67 | 1.225.000 | 6,71 | 6,53 | 6,53 | 00:00:00 | | 2008-06-26 | 6,47 | 1.758.700 | 6,66 | 6,41 | 6,66 | 00:00:00 | | 2008-06-27 | 6,41 | 1.605.500 | 6,61 | 6,28 | 6,40 | 00:00:00 | | 2008-06-30 | 6,41 | 1.332.200 | 6,49 | 6,31 | 6,41 | 00:00:00 | | 2008-07-01 | 6,29 | 1.809.400 | 6,41 | 6,11 | 6,41 | 00:00:00 | | 2008-07-02 | 6,42 | 2.403.700 | 6,57 | 6,24 | 6,34 | 00:00:00 | | 2008-07-03 | 6,37 | 1.368.300 | 6,43 | 6,25 | 6,34 | 00:00:00 | | 2008-07-04 | 6,18 | 1.430.500 | 6,40 | 6,15 | 6,40 | 00:00:00 | | 2008-07-07 | 6,32 | 1.016.100 | 6,35 | 6,18 | 6,27 | 00:00:00 | | 2008-07-08 | 6,28 | 2.297.500 | 6,31 | 6,10 | 6,17 | 00:00:00 | | 2008-07-09 | 6,37 | 1.686.800 | 6,45 | 6,20 | 6,36 | 00:00:00 | | 2008-07-10 | 6,07 | 2.655.700 | 6,29 | 5,99 | 6,26 | 00:00:00 | | 2008-07-11 | 5,84 | 2.201.900 | 6,14 | 5,72 | 6,09 | 00:00:00 | | 2008-07-14 | 5,88 | 1.758.600 | 5,98 | 5,79 | 5,91 | 00:00:00 | | 2008-07-15 | 5,82 | 1.644.000 | 5,84 | 5,67 | 5,84 | 00:00:00 | | 2008-07-16 | 6,15 | 3.236.900 | 6,30 | 5,74 | 5,86 | 00:00:00 | | 2008-07-17 | 6,40 | 2.898.600 | 6,53 | 6,20 | 6,21 | 00:00:00 | | 2008-07-18 | 6,70 | 3.842.700 | 6,70 | 6,22 | 6,31 | 00:00:00 | | 2008-07-21 | 6,67 | 2.089.500 | 6,75 | 6,50 | 6,65 | 00:00:00 | | 2008-07-22 | 6,54 | 2.734.300 | 6,63 | 6,38 | 6,62 | 00:00:00 | | 2008-07-23 | 6,84 | 2.615.400 | 6,89 | 6,61 | 6,61 | 00:00:00 | | 2008-07-24 | 7,09 | 3.179.900 | 7,14 | 6,82 | 6,87 | 00:00:00 | | 2008-07-25 | 7,00 | 2.106.800 | 7,07 | 6,92 | 6,98 | 00:00:00 | | 2008-07-28 | 6,78 | 1.543.100 | 7,00 | 6,76 | 7,00 | 00:00:00 | | 2008-07-29 | 6,74 | 1.865.100 | 6,78 | 6,56 | 6,74 | 00:00:00 | | 2008-07-30 | 7,09 | 3.049.800 | 7,12 | 6,86 | 7,04 | 00:00:00 | | 2008-07-31 | 7,03 | 2.516.500 | 7,23 | 6,97 | 7,03 | 00:00:00 | | 2008-08-01 | 6,89 | 2.071.500 | 7,14 | 6,80 | 6,94 | 00:00:00 | | 2008-08-04 | 6,32 | 7.169.900 | 6,50 | 6,26 | 6,47 | 00:00:00 | | 2008-08-05 | 6,51 | 3.145.800 | 6,54 | 6,30 | 6,36 | 00:00:00 | | 2008-08-06 | 6,55 | 1.847.700 | 6,58 | 6,43 | 6,58 | 00:00:00 | | 2008-08-07 | 6,51 | 1.770.500 | 6,59 | 6,46 | 6,51 | 00:00:00 | | 2008-08-08 | 6,88 | 3.570.900 | 6,92 | 6,45 | 6,45 | 00:00:00 | | 2008-08-11 | 7,01 | 1.863.800 | 7,03 | 6,84 | 6,94 | 00:00:00 | | 2008-08-12 | 7,15 | 2.296.700 | 7,16 | 6,93 | 7,01 | 00:00:00 | | 2008-08-13 | 6,93 | 1.597.900 | 7,14 | 6,91 | 7,14 | 00:00:00 | | 2008-08-14 | 6,86 | 1.493.700 | 7,03 | 6,77 | 7,01 | 00:00:00 | | 2008-08-18 | 7,01 | 2.201.600 | 7,09 | 6,77 | 6,88 | 00:00:00 | | 2008-08-19 | 6,68 | 3.081.500 | 6,99 | 6,66 | 6,95 | 00:00:00 | | 2008-08-20 | 6,74 | 1.239.400 | 6,77 | 6,64 | 6,74 | 00:00:00 | | 2008-08-21 | 6,59 | 937.400 | 6,74 | 6,58 | 6,74 | 00:00:00 | | 2008-08-22 | 6,75 | 801.900 | 6,78 | 6,58 | 6,62 | 00:00:00 | | 2008-08-25 | 6,72 | 640.900 | 6,80 | 6,67 | 6,70 | 00:00:00 | | 2008-08-26 | 6,78 | 1.086.300 | 6,80 | 6,61 | 6,70 | 00:00:00 | | 2008-08-27 | 6,70 | 1.175.400 | 6,78 | 6,65 | 6,78 | 00:00:00 | | 2008-08-28 | 6,92 | 1.184.400 | 6,97 | 6,65 | 6,72 | 00:00:00 | | 2008-08-29 | 6,99 | 1.862.700 | 7,09 | 6,94 | 6,99 | 00:00:00 | | 2008-09-01 | 7,03 | 1.045.000 | 7,08 | 6,85 | 6,97 | 00:00:00 | | 2008-09-02 | 7,36 | 3.311.600 | 7,48 | 7,18 | 7,18 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
