|
 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 | | 2009-12-09 | 5,53 | 2.928.300 | 5,76 | 5,51 | 5,70 | 00:00:00 | | 2009-12-11 | 5,53 | 2.328.900 | 5,59 | 5,41 | 5,55 | 00:00:00 | | 2009-12-14 | 5,75 | 2.849.600 | 5,75 | 5,64 | 5,67 | 00:00:00 | | 2009-12-15 | 5,76 | 1.898.800 | 5,80 | 5,63 | 5,74 | 00:00:00 | | 2009-12-16 | 5,76 | 1.648.500 | 5,80 | 5,70 | 5,75 | 00:00:00 | | 2009-12-17 | 5,68 | 1.274.700 | 5,79 | 5,63 | 5,72 | 00:00:00 | | 2009-12-18 | 5,62 | 1.156.200 | 5,76 | 5,62 | 5,68 | 00:00:00 | | 2009-12-21 | 5,78 | 1.242.500 | 5,80 | 5,61 | 5,65 | 00:00:00 | | 2009-12-22 | 5,72 | 1.487.300 | 5,82 | 5,70 | 5,79 | 00:00:00 | | 2009-12-23 | 5,77 | 1.072.400 | 5,78 | 5,70 | 5,74 | 00:00:00 | | 2009-12-28 | 5,81 | 575.200 | 5,84 | 5,77 | 5,78 | 00:00:00 | | 2009-12-29 | 5,84 | 985.100 | 5,84 | 5,78 | 5,80 | 00:00:00 | | 2009-12-30 | 5,76 | 576.800 | 5,85 | 5,72 | 5,84 | 00:00:00 | | 2010-01-04 | 5,88 | 1.426.200 | 5,88 | 5,71 | 5,78 | 00:00:00 | | 2010-01-05 | 5,86 | 940.000 | 5,90 | 5,82 | 5,87 | 00:00:00 | | 2010-01-06 | 5,96 | 2.022.700 | 5,97 | 5,79 | 5,84 | 00:00:00 | | 2010-01-07 | 6,03 | 2.545.200 | 6,11 | 5,86 | 5,96 | 00:00:00 | | 2010-01-08 | 6,07 | 1.391.300 | 6,10 | 5,97 | 6,05 | 00:00:00 | | 2010-01-11 | 6,06 | 1.193.100 | 6,11 | 6,03 | 6,10 | 00:00:00 | | 2010-01-12 | 6,04 | 1.499.200 | 6,13 | 5,99 | 6,07 | 00:00:00 | | 2010-01-13 | 5,95 | 2.602.200 | 6,07 | 5,86 | 5,98 | 00:00:00 | | 2010-01-14 | 6,16 | 3.350.000 | 6,16 | 5,97 | 6,00 | 00:00:00 | | 2010-01-15 | 6,26 | 4.543.400 | 6,33 | 6,13 | 6,17 | 00:00:00 | | 2010-01-18 | 6,40 | 3.405.100 | 6,41 | 6,22 | 6,30 | 00:00:00 | | 2010-01-19 | 6,47 | 2.053.300 | 6,50 | 6,30 | 6,40 | 00:00:00 | | 2010-01-20 | 6,41 | 3.756.800 | 6,65 | 6,36 | 6,43 | 00:00:00 | | 2010-01-21 | 6,39 | 2.637.600 | 6,52 | 6,36 | 6,47 | 00:00:00 | | 2010-01-22 | 6,12 | 3.414.300 | 6,48 | 6,10 | 6,39 | 00:00:00 | | 2010-01-25 | 6,28 | 2.396.600 | 6,32 | 6,09 | 6,10 | 00:00:00 | | 2010-01-26 | 6,14 | 2.180.800 | 6,30 | 6,10 | 6,26 | 00:00:00 | | 2010-01-27 | 6,07 | 2.521.400 | 6,10 | 5,99 | 6,10 | 00:00:00 | | 2010-01-28 | 5,91 | 3.716.800 | 6,24 | 5,91 | 6,18 | 00:00:00 | | 2010-01-29 | 5,95 | 7.226.300 | 6,01 | 5,60 | 5,72 | 00:00:00 | | 2010-02-01 | 5,87 | 2.873.600 | 5,95 | 5,77 | 5,91 | 00:00:00 | | 2010-02-02 | 5,84 | 2.428.400 | 5,93 | 5,75 | 5,86 | 00:00:00 | | 2010-02-04 | 5,55 | 1.927.200 | 5,82 | 5,53 | 5,81 | 00:00:00 | | 2010-02-05 | 5,43 | 3.396.400 | 5,55 | 5,34 | 5,51 | 00:00:00 | | 2010-02-08 | 5,40 | 2.104.900 | 5,49 | 5,32 | 5,48 | 00:00:00 | | 2010-02-09 | 5,34 | 2.310.000 | 5,43 | 5,30 | 5,39 | 00:00:00 | | 2010-02-10 | 5,43 | 2.307.400 | 5,55 | 5,36 | 5,40 | 00:00:00 | | 2010-02-11 | 5,45 | 1.469.600 | 5,51 | 5,40 | 5,46 | 00:00:00 | | 2010-02-12 | 5,41 | 2.218.300 | 5,58 | 5,38 | 5,49 | 00:00:00 | | 2010-02-15 | 5,41 | 985.700 | 5,49 | 5,39 | 5,43 | 00:00:00 | | 2010-02-16 | 5,49 | 1.371.200 | 5,49 | 5,32 | 5,44 | 00:00:00 | | 2010-02-17 | 5,62 | 2.764.300 | 5,66 | 5,52 | 5,57 | 00:00:00 | | 2010-02-18 | 5,76 | 1.949.400 | 5,76 | 5,60 | 5,64 | 00:00:00 | | 2010-02-19 | 5,80 | 1.771.900 | 5,84 | 5,67 | 5,72 | 00:00:00 | | 2010-02-22 | 5,66 | 1.444.100 | 5,85 | 5,66 | 5,84 | 00:00:00 | | 2010-02-23 | 5,61 | 1.579.000 | 5,72 | 5,56 | 5,72 | 00:00:00 | | 2010-02-24 | 5,59 | 1.168.300 | 5,68 | 5,53 | 5,62 | 00:00:00 | | 2010-02-25 | 5,59 | 1.205.800 | 5,69 | 5,51 | 5,58 | 00:00:00 | | 2010-02-26 | 5,68 | 965.000 | 5,68 | 5,54 | 5,64 | 00:00:00 | | 2010-03-01 | 5,83 | 1.372.100 | 5,86 | 5,68 | 5,76 | 00:00:00 | | 2010-03-02 | 5,84 | 1.367.400 | 5,91 | 5,76 | 5,85 | 00:00:00 | | 2010-03-03 | 5,99 | 1.732.500 | 6,00 | 5,73 | 5,84 | 00:00:00 | | 2010-03-04 | 5,97 | 1.913.100 | 6,10 | 5,91 | 5,97 | 00:00:00 | | 2010-03-05 | 6,05 | 1.456.400 | 6,05 | 5,92 | 5,99 | 00:00:00 | | 2010-03-08 | 5,97 | 1.403.200 | 6,07 | 5,96 | 6,07 | 00:00:00 | | 2010-03-09 | 5,98 | 1.400.500 | 6,01 | 5,91 | 5,98 | 00:00:00 | | 2010-03-10 | 6,20 | 2.529.900 | 6,21 | 5,97 | 5,99 | 00:00:00 | | 2010-03-11 | 6,18 | 970.100 | 6,23 | 6,13 | 6,18 | 00:00:00 | | 2010-03-12 | 6,14 | 1.614.300 | 6,22 | 6,11 | 6,20 | 00:00:00 | | 2010-03-15 | 6,27 | 1.856.300 | 6,28 | 6,09 | 6,12 | 00:00:00 | | 2010-03-16 | 5,67 | 17.862.800 | 5,86 | 5,67 | 5,80 | 00:00:00 | | 2010-03-17 | 5,69 | 5.880.600 | 5,72 | 5,60 | 5,72 | 00:00:00 | | 2010-03-18 | 5,70 | 3.288.600 | 5,76 | 5,63 | 5,66 | 00:00:00 | | 2010-03-19 | 5,76 | 3.501.000 | 5,78 | 5,72 | 5,78 | 00:00:00 | | 2010-03-22 | 5,72 | 1.830.200 | 5,75 | 5,67 | 5,72 | 00:00:00 | | 2010-03-23 | 5,76 | 1.684.600 | 5,78 | 5,70 | 5,72 | 00:00:00 | | 2010-03-24 | 5,84 | 2.674.000 | 5,86 | 5,70 | 5,76 | 00:00:00 | | 2010-03-25 | 6,01 | 3.823.300 | 6,03 | 5,83 | 5,83 | 00:00:00 | | 2010-03-26 | 6,00 | 1.819.500 | 6,07 | 5,98 | 6,00 | 00:00:00 | | 2010-03-29 | 6,16 | 8.505.500 | 6,32 | 6,09 | 6,20 | 00:00:00 | | 2010-03-30 | 6,08 | 2.575.200 | 6,24 | 6,06 | 6,19 | 00:00:00 | | 2010-03-31 | 6,03 | 2.958.600 | 6,18 | 5,96 | 6,09 | 00:00:00 | | 2010-04-01 | 6,17 | 1.409.600 | 6,17 | 6,06 | 6,09 | 00:00:00 | | 2010-04-06 | 6,20 | 971.800 | 6,20 | 6,11 | 6,17 | 00:00:00 | | 2010-04-07 | 6,11 | 1.172.400 | 6,23 | 6,11 | 6,19 | 00:00:00 | | 2010-04-08 | 6,11 | 1.224.600 | 6,14 | 6,02 | 6,10 | 00:00:00 | | 2010-04-09 | 6,24 | 1.280.000 | 6,24 | 6,12 | 6,15 | 00:00:00 | | 2010-04-12 | 6,24 | 839.600 | 6,30 | 6,23 | 6,25 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
