|
 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 | | 2009-08-14 | 5,26 | 4.999.900 | 5,28 | 4,81 | 4,83 | 00:00:00 | | 2009-08-17 | 5,05 | 3.522.700 | 5,34 | 5,03 | 5,17 | 00:00:00 | | 2009-08-18 | 5,12 | 1.112.400 | 5,14 | 4,97 | 5,07 | 00:00:00 | | 2009-08-19 | 4,94 | 1.941.700 | 5,09 | 4,93 | 5,05 | 00:00:00 | | 2009-08-20 | 4,96 | 1.105.400 | 5,07 | 4,95 | 5,01 | 00:00:00 | | 2009-08-21 | 5,05 | 2.219.600 | 5,11 | 4,95 | 4,96 | 00:00:00 | | 2009-08-24 | 5,29 | 2.643.100 | 5,40 | 5,11 | 5,14 | 00:00:00 | | 2009-08-25 | 5,49 | 3.929.000 | 5,51 | 5,23 | 5,23 | 00:00:00 | | 2009-08-26 | 5,29 | 3.920.100 | 5,55 | 5,28 | 5,50 | 00:00:00 | | 2009-08-27 | 5,20 | 1.455.400 | 5,35 | 5,20 | 5,31 | 00:00:00 | | 2009-08-28 | 5,13 | 3.637.400 | 5,30 | 5,12 | 5,26 | 00:00:00 | | 2009-08-31 | 5,05 | 1.416.800 | 5,21 | 5,03 | 5,11 | 00:00:00 | | 2009-09-01 | 4,95 | 3.003.000 | 5,14 | 4,87 | 5,08 | 00:00:00 | | 2009-09-02 | 4,93 | 3.038.900 | 4,95 | 4,73 | 4,92 | 00:00:00 | | 2009-09-03 | 4,94 | 1.848.200 | 4,99 | 4,89 | 4,95 | 00:00:00 | | 2009-09-04 | 4,95 | 1.502.200 | 5,02 | 4,93 | 4,99 | 00:00:00 | | 2009-09-07 | 5,03 | 1.390.600 | 5,07 | 4,99 | 5,00 | 00:00:00 | | 2009-09-08 | 5,12 | 4.148.800 | 5,26 | 5,05 | 5,06 | 00:00:00 | | 2009-09-09 | 5,09 | 2.685.700 | 5,09 | 4,97 | 5,05 | 00:00:00 | | 2009-09-10 | 5,10 | 1.437.600 | 5,16 | 5,02 | 5,10 | 00:00:00 | | 2009-09-11 | 5,30 | 4.925.000 | 5,45 | 5,26 | 5,34 | 00:00:00 | | 2009-09-14 | 5,39 | 3.154.300 | 5,41 | 5,22 | 5,22 | 00:00:00 | | 2009-09-15 | 5,43 | 3.010.100 | 5,51 | 5,41 | 5,43 | 00:00:00 | | 2009-09-16 | 5,51 | 2.007.400 | 5,59 | 5,45 | 5,45 | 00:00:00 | | 2009-09-17 | 5,61 | 2.364.600 | 5,64 | 5,49 | 5,58 | 00:00:00 | | 2009-09-18 | 5,57 | 1.816.600 | 5,65 | 5,51 | 5,65 | 00:00:00 | | 2009-09-21 | 5,49 | 1.305.500 | 5,58 | 5,40 | 5,53 | 00:00:00 | | 2009-09-22 | 5,38 | 1.924.900 | 5,58 | 5,34 | 5,51 | 00:00:00 | | 2009-09-23 | 5,36 | 1.476.200 | 5,44 | 5,29 | 5,40 | 00:00:00 | | 2009-09-24 | 5,24 | 1.861.800 | 5,37 | 5,22 | 5,34 | 00:00:00 | | 2009-09-25 | 5,34 | 1.091.800 | 5,34 | 5,20 | 5,23 | 00:00:00 | | 2009-09-28 | 5,37 | 1.607.700 | 5,37 | 5,15 | 5,30 | 00:00:00 | | 2009-09-29 | 5,32 | 1.280.000 | 5,45 | 5,29 | 5,43 | 00:00:00 | | 2009-09-30 | 5,28 | 882.800 | 5,39 | 5,23 | 5,36 | 00:00:00 | | 2009-10-01 | 5,20 | 1.859.500 | 5,37 | 5,20 | 5,32 | 00:00:00 | | 2009-10-02 | 5,09 | 2.882.200 | 5,32 | 5,09 | 5,26 | 00:00:00 | | 2009-10-05 | 5,12 | 1.178.000 | 5,19 | 5,01 | 5,11 | 00:00:00 | | 2009-10-06 | 5,24 | 1.378.800 | 5,24 | 5,16 | 5,16 | 00:00:00 | | 2009-10-07 | 5,30 | 2.971.200 | 5,40 | 5,22 | 5,25 | 00:00:00 | | 2009-10-08 | 5,47 | 2.320.200 | 5,47 | 5,36 | 5,38 | 00:00:00 | | 2009-10-09 | 5,78 | 4.141.900 | 5,78 | 5,47 | 5,47 | 00:00:00 | | 2009-10-12 | 6,00 | 4.917.200 | 6,16 | 5,78 | 5,78 | 00:00:00 | | 2009-10-13 | 5,88 | 2.727.100 | 6,09 | 5,82 | 6,05 | 00:00:00 | | 2009-10-14 | 5,93 | 1.790.300 | 6,03 | 5,90 | 5,95 | 00:00:00 | | 2009-10-15 | 5,95 | 2.058.700 | 5,99 | 5,84 | 5,95 | 00:00:00 | | 2009-10-16 | 5,95 | 2.313.600 | 5,97 | 5,87 | 5,95 | 00:00:00 | | 2009-10-19 | 5,99 | 2.440.300 | 6,03 | 5,92 | 5,95 | 00:00:00 | | 2009-10-20 | 6,10 | 3.005.600 | 6,14 | 5,97 | 6,00 | 00:00:00 | | 2009-10-21 | 6,00 | 6.676.400 | 6,18 | 5,96 | 6,11 | 00:00:00 | | 2009-10-22 | 5,89 | 3.314.300 | 5,94 | 5,80 | 5,94 | 00:00:00 | | 2009-10-23 | 5,83 | 1.483.600 | 5,98 | 5,82 | 5,97 | 00:00:00 | | 2009-10-26 | 5,53 | 3.474.500 | 5,86 | 5,51 | 5,84 | 00:00:00 | | 2009-10-27 | 5,47 | 2.218.900 | 5,64 | 5,42 | 5,56 | 00:00:00 | | 2009-10-28 | 5,45 | 1.985.000 | 5,49 | 5,32 | 5,43 | 00:00:00 | | 2009-10-29 | 5,80 | 2.812.000 | 5,80 | 5,44 | 5,44 | 00:00:00 | | 2009-10-30 | 5,58 | 2.717.900 | 5,84 | 5,57 | 5,81 | 00:00:00 | | 2009-11-02 | 5,60 | 1.228.600 | 5,65 | 5,49 | 5,55 | 00:00:00 | | 2009-11-03 | 5,51 | 1.849.800 | 5,59 | 5,38 | 5,53 | 00:00:00 | | 2009-11-04 | 5,76 | 1.237.500 | 5,78 | 5,55 | 5,61 | 00:00:00 | | 2009-11-05 | 5,78 | 1.268.700 | 5,83 | 5,58 | 5,68 | 00:00:00 | | 2009-11-06 | 5,68 | 1.576.600 | 5,90 | 5,66 | 5,84 | 00:00:00 | | 2009-11-09 | 5,78 | 900.700 | 5,80 | 5,69 | 5,75 | 00:00:00 | | 2009-11-10 | 5,85 | 1.636.400 | 5,89 | 5,76 | 5,82 | 00:00:00 | | 2009-11-11 | 5,91 | 1.703.900 | 6,00 | 5,86 | 5,86 | 00:00:00 | | 2009-11-13 | 6,30 | 6.940.800 | 6,43 | 6,16 | 6,24 | 00:00:00 | | 2009-11-16 | 6,47 | 2.635.800 | 6,47 | 6,26 | 6,32 | 00:00:00 | | 2009-11-17 | 6,30 | 1.344.800 | 6,44 | 6,29 | 6,41 | 00:00:00 | | 2009-11-18 | 6,30 | 982.600 | 6,40 | 6,24 | 6,38 | 00:00:00 | | 2009-11-19 | 6,07 | 1.770.700 | 6,33 | 6,05 | 6,30 | 00:00:00 | | 2009-11-20 | 6,11 | 1.279.500 | 6,16 | 6,01 | 6,12 | 00:00:00 | | 2009-11-23 | 6,29 | 969.400 | 6,34 | 6,14 | 6,18 | 00:00:00 | | 2009-11-24 | 6,20 | 846.100 | 6,32 | 6,16 | 6,28 | 00:00:00 | | 2009-11-25 | 6,26 | 1.107.400 | 6,28 | 6,15 | 6,27 | 00:00:00 | | 2009-11-26 | 6,04 | 1.210.500 | 6,24 | 5,98 | 6,24 | 00:00:00 | | 2009-11-27 | 6,30 | 2.846.000 | 6,30 | 5,90 | 6,00 | 00:00:00 | | 2009-11-30 | 6,16 | 1.491.400 | 6,35 | 6,15 | 6,33 | 00:00:00 | | 2009-12-01 | 5,98 | 7.027.900 | 6,08 | 5,89 | 5,97 | 00:00:00 | | 2009-12-02 | 5,95 | 4.208.300 | 6,02 | 5,76 | 6,00 | 00:00:00 | | 2009-12-04 | 5,90 | 1.939.400 | 5,95 | 5,86 | 5,89 | 00:00:00 | | 2009-12-07 | 5,89 | 1.148.700 | 5,91 | 5,84 | 5,90 | 00:00:00 | | 2009-12-09 | 5,53 | 2.928.300 | 5,76 | 5,51 | 5,70 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
