|
 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 | | 2008-09-02 | 7,36 | 3.311.600 | 7,48 | 7,18 | 7,18 | 00:00:00 | | 2008-09-03 | 7,28 | 1.785.600 | 7,38 | 7,24 | 7,25 | 00:00:00 | | 2008-09-04 | 7,14 | 2.937.400 | 7,37 | 7,10 | 7,30 | 00:00:00 | | 2008-09-05 | 6,97 | 2.534.400 | 7,11 | 6,93 | 7,05 | 00:00:00 | | 2008-09-08 | 7,34 | 3.331.900 | 7,55 | 7,16 | 7,23 | 00:00:00 | | 2008-09-09 | 7,20 | 3.261.600 | 7,40 | 7,05 | 7,15 | 00:00:00 | | 2008-09-10 | 7,00 | 2.901.100 | 7,20 | 6,97 | 7,20 | 00:00:00 | | 2008-09-11 | 6,82 | 3.527.100 | 7,04 | 6,70 | 7,03 | 00:00:00 | | 2008-09-12 | 6,76 | 2.437.900 | 6,95 | 6,62 | 6,89 | 00:00:00 | | 2008-09-15 | 6,49 | 2.679.400 | 6,62 | 6,39 | 6,51 | 00:00:00 | | 2008-09-16 | 6,57 | 5.133.800 | 6,83 | 6,36 | 6,36 | 00:00:00 | | 2008-09-17 | 6,46 | 2.834.400 | 6,72 | 6,46 | 6,63 | 00:00:00 | | 2008-09-18 | 6,53 | 3.732.800 | 6,65 | 6,41 | 6,41 | 00:00:00 | | 2008-09-19 | 6,97 | 5.917.500 | 7,17 | 6,64 | 6,88 | 00:00:00 | | 2008-09-22 | 6,72 | 2.296.700 | 7,12 | 6,72 | 6,93 | 00:00:00 | | 2008-09-23 | 6,54 | 1.916.400 | 6,78 | 6,51 | 6,73 | 00:00:00 | | 2008-09-24 | 6,49 | 1.612.600 | 6,64 | 6,44 | 6,64 | 00:00:00 | | 2008-09-25 | 6,56 | 1.580.400 | 6,65 | 6,36 | 6,41 | 00:00:00 | | 2008-09-26 | 6,45 | 1.657.600 | 6,53 | 6,34 | 6,49 | 00:00:00 | | 2008-09-29 | 6,26 | 2.303.100 | 6,47 | 6,15 | 6,37 | 00:00:00 | | 2008-09-30 | 6,28 | 2.292.600 | 6,47 | 6,02 | 6,02 | 00:00:00 | | 2008-10-01 | 6,17 | 1.651.000 | 6,35 | 6,05 | 6,34 | 00:00:00 | | 2008-10-02 | 6,03 | 1.753.200 | 6,26 | 6,01 | 6,20 | 00:00:00 | | 2008-10-03 | 5,97 | 2.935.100 | 6,08 | 5,87 | 6,03 | 00:00:00 | | 2008-10-06 | 5,45 | 3.325.000 | 5,82 | 5,36 | 5,40 | 00:00:00 | | 2008-10-07 | 5,26 | 4.210.300 | 5,58 | 5,16 | 5,16 | 00:00:00 | | 2008-10-08 | 5,11 | 3.780.300 | 5,40 | 4,81 | 5,25 | 00:00:00 | | 2008-10-09 | 4,75 | 3.506.400 | 5,26 | 4,75 | 4,78 | 00:00:00 | | 2008-10-10 | 4,89 | 2.812.700 | 4,98 | 4,32 | 4,48 | 00:00:00 | | 2008-10-13 | 5,40 | 1.745.400 | 5,62 | 5,00 | 5,15 | 00:00:00 | | 2008-10-14 | 5,48 | 1.860.600 | 5,82 | 5,45 | 5,70 | 00:00:00 | | 2008-10-15 | 5,10 | 1.446.600 | 5,55 | 5,04 | 5,11 | 00:00:00 | | 2008-10-16 | 4,93 | 1.290.800 | 5,32 | 4,80 | 4,94 | 00:00:00 | | 2008-10-17 | 5,16 | 1.037.700 | 5,27 | 4,99 | 5,13 | 00:00:00 | | 2008-10-20 | 5,49 | 947.000 | 5,53 | 5,22 | 5,38 | 00:00:00 | | 2008-10-21 | 5,90 | 1.899.800 | 6,04 | 5,42 | 5,65 | 00:00:00 | | 2008-10-22 | 5,84 | 1.392.200 | 6,18 | 5,74 | 6,16 | 00:00:00 | | 2008-10-23 | 5,71 | 1.019.300 | 6,09 | 5,49 | 5,50 | 00:00:00 | | 2008-10-24 | 5,95 | 1.462.800 | 6,05 | 5,14 | 5,95 | 00:00:00 | | 2008-10-27 | 6,00 | 1.475.300 | 6,20 | 5,50 | 6,04 | 00:00:00 | | 2008-10-28 | 5,86 | 2.171.700 | 6,30 | 5,85 | 6,12 | 00:00:00 | | 2008-10-29 | 6,09 | 1.887.800 | 6,28 | 6,03 | 6,08 | 00:00:00 | | 2008-10-30 | 6,01 | 1.524.500 | 6,30 | 5,91 | 6,30 | 00:00:00 | | 2008-10-31 | 5,83 | 1.712.400 | 6,01 | 5,60 | 5,93 | 00:00:00 | | 2008-11-03 | 5,79 | 1.598.800 | 5,98 | 5,74 | 5,87 | 00:00:00 | | 2008-11-04 | 6,30 | 1.634.700 | 6,30 | 5,96 | 6,07 | 00:00:00 | | 2008-11-05 | 6,38 | 1.132.800 | 6,39 | 6,05 | 6,39 | 00:00:00 | | 2008-11-06 | 6,14 | 1.512.400 | 6,23 | 5,95 | 6,16 | 00:00:00 | | 2008-11-07 | 6,11 | 1.024.800 | 6,16 | 5,94 | 6,11 | 00:00:00 | | 2008-11-10 | 5,88 | 985.400 | 6,36 | 5,86 | 6,36 | 00:00:00 | | 2008-11-11 | 5,54 | 1.036.900 | 5,78 | 5,51 | 5,76 | 00:00:00 | | 2008-11-12 | 5,13 | 2.356.700 | 5,70 | 5,01 | 5,64 | 00:00:00 | | 2008-11-13 | 5,11 | 905.300 | 5,18 | 4,97 | 5,16 | 00:00:00 | | 2008-11-14 | 4,64 | 4.631.200 | 5,30 | 4,61 | 5,30 | 00:00:00 | | 2008-11-17 | 4,69 | 1.300.900 | 4,69 | 4,48 | 4,68 | 00:00:00 | | 2008-11-18 | 4,55 | 1.448.800 | 4,70 | 4,45 | 4,70 | 00:00:00 | | 2008-11-19 | 4,63 | 1.005.700 | 4,63 | 4,44 | 4,54 | 00:00:00 | | 2008-11-20 | 4,78 | 1.822.100 | 4,78 | 4,25 | 4,53 | 00:00:00 | | 2008-11-21 | 4,60 | 1.364.500 | 4,81 | 4,52 | 4,72 | 00:00:00 | | 2008-11-24 | 4,90 | 1.510.300 | 4,91 | 4,63 | 4,65 | 00:00:00 | | 2008-11-25 | 4,89 | 1.300.700 | 4,95 | 4,80 | 4,82 | 00:00:00 | | 2008-11-26 | 4,90 | 719.900 | 4,94 | 4,80 | 4,81 | 00:00:00 | | 2008-11-27 | 4,99 | 613.000 | 5,03 | 4,89 | 4,92 | 00:00:00 | | 2008-11-28 | 4,80 | 1.036.800 | 5,05 | 4,78 | 5,00 | 00:00:00 | | 2008-12-01 | 4,55 | 617.800 | 4,85 | 4,55 | 4,82 | 00:00:00 | | 2008-12-02 | 4,79 | 768.200 | 4,79 | 4,44 | 4,58 | 00:00:00 | | 2008-12-03 | 4,70 | 839.100 | 4,77 | 4,51 | 4,70 | 00:00:00 | | 2008-12-04 | 4,76 | 622.600 | 4,84 | 4,66 | 4,69 | 00:00:00 | | 2008-12-05 | 4,50 | 717.900 | 4,80 | 4,47 | 4,78 | 00:00:00 | | 2008-12-08 | 4,59 | 651.900 | 4,89 | 4,51 | 4,80 | 00:00:00 | | 2008-12-09 | 4,80 | 1.339.300 | 4,83 | 4,50 | 4,60 | 00:00:00 | | 2008-12-10 | 4,83 | 874.700 | 4,98 | 4,71 | 4,80 | 00:00:00 | | 2008-12-11 | 4,77 | 952.400 | 4,83 | 4,54 | 4,74 | 00:00:00 | | 2008-12-12 | 4,67 | 454.500 | 4,69 | 4,55 | 4,55 | 00:00:00 | | 2008-12-15 | 4,63 | 681.600 | 4,72 | 4,56 | 4,68 | 00:00:00 | | 2008-12-16 | 4,48 | 917.300 | 4,67 | 4,47 | 4,58 | 00:00:00 | | 2008-12-17 | 4,47 | 886.800 | 4,57 | 4,26 | 4,52 | 00:00:00 | | 2008-12-18 | 4,50 | 865.700 | 4,50 | 4,41 | 4,45 | 00:00:00 | | 2008-12-19 | 4,50 | 831.100 | 4,52 | 4,36 | 4,50 | 00:00:00 | | 2008-12-22 | 4,50 | 499.400 | 4,50 | 4,38 | 4,50 | 00:00:00 | | 2008-12-23 | 4,35 | 408.900 | 4,47 | 4,35 | 4,44 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
