|
 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 | | 2010-08-02 | 6,09 | 2.309.800 | 6,14 | 6,02 | 6,03 | 00:00:00 | | 2010-08-03 | 6,11 | 1.467.900 | 6,16 | 6,04 | 6,11 | 00:00:00 | | 2010-08-04 | 6,11 | 1.374.400 | 6,17 | 6,03 | 6,11 | 00:00:00 | | 2010-08-05 | 6,11 | 1.393.000 | 6,15 | 6,09 | 6,11 | 00:00:00 | | 2010-08-06 | 6,07 | 1.217.600 | 6,15 | 6,03 | 6,12 | 00:00:00 | | 2010-08-09 | 6,11 | 778.800 | 6,16 | 6,09 | 6,11 | 00:00:00 | | 2010-08-10 | 6,07 | 854.000 | 6,09 | 5,99 | 6,09 | 00:00:00 | | 2010-08-11 | 5,89 | 1.100.000 | 6,07 | 5,88 | 6,07 | 00:00:00 | | 2010-08-12 | 5,82 | 1.548.700 | 5,93 | 5,80 | 5,86 | 00:00:00 | | 2010-08-13 | 5,88 | 1.157.000 | 5,90 | 5,77 | 5,83 | 00:00:00 | | 2010-08-16 | 5,89 | 942.200 | 5,99 | 5,82 | 5,88 | 00:00:00 | | 2010-08-17 | 6,01 | 1.573.200 | 6,03 | 5,87 | 5,93 | 00:00:00 | | 2010-08-18 | 6,00 | 1.577.300 | 6,03 | 5,93 | 5,99 | 00:00:00 | | 2010-08-19 | 5,88 | 1.117.600 | 6,05 | 5,85 | 6,04 | 00:00:00 | | 2010-08-20 | 5,72 | 1.247.300 | 5,89 | 5,70 | 5,84 | 00:00:00 | | 2010-08-23 | 5,74 | 849.500 | 5,82 | 5,72 | 5,74 | 00:00:00 | | 2010-08-24 | 5,76 | 1.558.100 | 5,78 | 5,66 | 5,70 | 00:00:00 | | 2010-08-25 | 5,76 | 1.168.300 | 5,80 | 5,70 | 5,74 | 00:00:00 | | 2010-08-26 | 5,74 | 1.118.500 | 5,83 | 5,72 | 5,79 | 00:00:00 | | 2010-08-27 | 5,78 | 1.231.100 | 5,82 | 5,64 | 5,74 | 00:00:00 | | 2010-08-30 | 5,77 | 819.500 | 5,93 | 5,74 | 5,86 | 00:00:00 | | 2010-08-31 | 5,83 | 1.335.800 | 5,86 | 5,68 | 5,69 | 00:00:00 | | 2010-09-01 | 6,11 | 2.856.700 | 6,11 | 5,86 | 5,89 | 00:00:00 | | 2010-09-02 | 6,09 | 1.152.800 | 6,16 | 6,05 | 6,07 | 00:00:00 | | 2010-09-03 | 6,12 | 1.735.300 | 6,20 | 6,06 | 6,11 | 00:00:00 | | 2010-09-06 | 6,10 | 1.157.300 | 6,18 | 6,09 | 6,11 | 00:00:00 | | 2010-09-07 | 5,99 | 1.422.500 | 6,09 | 5,95 | 6,09 | 00:00:00 | | 2010-09-08 | 6,05 | 2.169.700 | 6,09 | 5,88 | 5,98 | 00:00:00 | | 2010-09-09 | 6,09 | 1.828.900 | 6,09 | 5,97 | 6,02 | 00:00:00 | | 2010-09-10 | 6,08 | 1.002.400 | 6,12 | 6,07 | 6,09 | 00:00:00 | | 2010-09-13 | 6,19 | 1.914.400 | 6,22 | 6,09 | 6,11 | 00:00:00 | | 2010-09-14 | 6,16 | 1.734.800 | 6,23 | 6,10 | 6,20 | 00:00:00 | | 2010-09-15 | 6,18 | 866.300 | 6,22 | 6,11 | 6,18 | 00:00:00 | | 2010-09-16 | 6,12 | 874.300 | 6,20 | 6,12 | 6,19 | 00:00:00 | | 2010-09-17 | 6,14 | 2.275.100 | 6,20 | 6,07 | 6,15 | 00:00:00 | | 2010-09-20 | 6,30 | 1.696.400 | 6,33 | 6,14 | 6,17 | 00:00:00 | | 2010-09-21 | 6,39 | 2.020.500 | 6,43 | 6,26 | 6,29 | 00:00:00 | | 2010-09-22 | 6,26 | 1.207.000 | 6,41 | 6,25 | 6,40 | 00:00:00 | | 2010-09-23 | 6,35 | 1.557.700 | 6,38 | 6,22 | 6,28 | 00:00:00 | | 2010-09-24 | 6,56 | 3.317.900 | 6,57 | 6,32 | 6,32 | 00:00:00 | | 2010-09-27 | 6,51 | 1.951.800 | 6,65 | 6,48 | 6,57 | 00:00:00 | | 2010-09-28 | 6,49 | 2.259.300 | 6,57 | 6,39 | 6,52 | 00:00:00 | | 2010-09-29 | 6,49 | 2.902.300 | 6,57 | 6,36 | 6,49 | 00:00:00 | | 2010-09-30 | 6,64 | 3.539.400 | 6,72 | 6,43 | 6,45 | 00:00:00 | | 2010-10-01 | 6,58 | 2.824.300 | 6,70 | 6,55 | 6,62 | 00:00:00 | | 2010-10-04 | 6,51 | 1.748.600 | 6,59 | 6,42 | 6,56 | 00:00:00 | | 2010-10-05 | 6,53 | 1.933.500 | 6,55 | 6,43 | 6,52 | 00:00:00 | | 2010-10-06 | 6,55 | 2.459.700 | 6,57 | 6,45 | 6,55 | 00:00:00 | | 2010-10-07 | 6,66 | 1.616.000 | 6,68 | 6,48 | 6,55 | 00:00:00 | | 2010-10-08 | 6,64 | 1.370.800 | 6,66 | 6,57 | 6,64 | 00:00:00 | | 2010-10-11 | 6,97 | 5.089.700 | 7,09 | 6,65 | 6,66 | 00:00:00 | | 2010-10-12 | 7,16 | 5.441.900 | 7,17 | 6,85 | 6,94 | 00:00:00 | | 2010-10-13 | 7,39 | 4.822.200 | 7,45 | 7,12 | 7,16 | 00:00:00 | | 2010-10-14 | 7,22 | 2.831.900 | 7,41 | 7,20 | 7,39 | 00:00:00 | | 2010-10-15 | 7,15 | 3.217.700 | 7,32 | 7,09 | 7,28 | 00:00:00 | | 2010-10-18 | 7,12 | 1.116.100 | 7,18 | 7,07 | 7,12 | 00:00:00 | | 2010-10-19 | 7,03 | 1.545.700 | 7,17 | 7,00 | 7,14 | 00:00:00 | | 2010-10-20 | 7,30 | 4.553.900 | 7,33 | 6,97 | 7,03 | 00:00:00 | | 2010-10-21 | 7,70 | 5.103.500 | 7,74 | 7,32 | 7,34 | 00:00:00 | | 2010-10-22 | 7,67 | 4.552.800 | 7,89 | 7,61 | 7,68 | 00:00:00 | | 2010-10-25 | 7,89 | 4.859.400 | 8,00 | 7,73 | 7,85 | 00:00:00 | | 2010-10-26 | 7,81 | 3.376.100 | 7,96 | 7,64 | 7,92 | 00:00:00 | | 2010-10-27 | 7,58 | 2.789.800 | 7,82 | 7,55 | 7,80 | 00:00:00 | | 2010-10-28 | 7,60 | 2.147.300 | 7,80 | 7,58 | 7,66 | 00:00:00 | | 2010-10-29 | 7,70 | 1.954.100 | 7,72 | 7,47 | 7,61 | 00:00:00 | | 2010-11-01 | 7,72 | 1.187.200 | 7,76 | 7,64 | 7,74 | 00:00:00 | | 2010-11-02 | 7,93 | 2.561.200 | 7,96 | 7,70 | 7,72 | 00:00:00 | | 2010-11-03 | 7,75 | 2.434.600 | 7,97 | 7,71 | 7,94 | 00:00:00 | | 2010-11-04 | 7,64 | 2.969.500 | 7,86 | 7,60 | 7,82 | 00:00:00 | | 2010-11-05 | 7,53 | 2.951.100 | 7,74 | 7,48 | 7,70 | 00:00:00 | | 2010-11-08 | 7,44 | 2.061.400 | 7,55 | 7,39 | 7,53 | 00:00:00 | | 2010-11-09 | 7,61 | 2.360.800 | 7,66 | 7,45 | 7,45 | 00:00:00 | | 2010-11-10 | 7,47 | 1.897.200 | 7,68 | 7,43 | 7,61 | 00:00:00 | | 2010-11-11 | 7,45 | 2.408.500 | 7,57 | 7,28 | 7,53 | 00:00:00 | | 2010-11-12 | 7,09 | 6.058.800 | 7,28 | 6,97 | 7,14 | 00:00:00 | | 2010-11-15 | 7,42 | 3.463.300 | 7,49 | 7,05 | 7,05 | 00:00:00 | | 2010-11-16 | 7,05 | 3.372.600 | 7,39 | 7,04 | 7,36 | 00:00:00 | | 2010-11-17 | 7,20 | 2.118.700 | 7,20 | 6,97 | 7,03 | 00:00:00 | | 2010-11-18 | 7,16 | 2.542.700 | 7,36 | 7,14 | 7,24 | 00:00:00 | | 2010-11-19 | 7,22 | 1.399.500 | 7,23 | 7,11 | 7,18 | 00:00:00 | | 2010-11-22 | 7,33 | 1.676.000 | 7,33 | 7,18 | 7,26 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
