Brunello Cucinelli S.p.A. (BC.MI)
Milan - Milan Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:35PM CEST
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 96.55 | 96.90 | 92.55 | 93.50 | 93.50 | 171,496 |
| 27 jun 2024 | 95.00 | 97.55 | 94.35 | 97.05 | 97.05 | 292,753 |
| 26 jun 2024 | 93.35 | 94.20 | 92.95 | 93.40 | 93.40 | 73,642 |
| 25 jun 2024 | 92.50 | 93.60 | 91.15 | 93.50 | 93.50 | 112,088 |
| 24 jun 2024 | 92.40 | 93.65 | 91.95 | 93.15 | 93.15 | 95,686 |
| 21 jun 2024 | 91.70 | 92.30 | 91.20 | 92.05 | 92.05 | 174,650 |
| 20 jun 2024 | 90.15 | 92.50 | 89.80 | 92.40 | 92.40 | 111,182 |
| 19 jun 2024 | 90.50 | 90.65 | 89.50 | 90.15 | 90.15 | 97,518 |
| 18 jun 2024 | 91.45 | 91.45 | 90.10 | 90.85 | 90.85 | 80,286 |
| 17 jun 2024 | 91.70 | 91.70 | 90.55 | 91.15 | 91.15 | 64,883 |
| 14 jun 2024 | 93.35 | 93.35 | 90.45 | 91.45 | 91.45 | 135,503 |
| 13 jun 2024 | 94.10 | 94.35 | 92.05 | 92.25 | 92.25 | 76,184 |
| 12 jun 2024 | 93.00 | 94.25 | 91.45 | 93.55 | 93.55 | 86,204 |
| 11 jun 2024 | 91.90 | 93.40 | 91.60 | 92.70 | 92.70 | 182,931 |
| 10 jun 2024 | 93.15 | 93.40 | 91.10 | 91.85 | 91.85 | 132,181 |
| 07 jun 2024 | 96.70 | 96.70 | 93.00 | 94.20 | 94.20 | 105,887 |
| 06 jun 2024 | 96.00 | 96.45 | 95.25 | 95.25 | 95.25 | 102,706 |
| 05 jun 2024 | 96.05 | 96.35 | 94.80 | 95.80 | 95.80 | 99,577 |
| 04 jun 2024 | 93.25 | 96.75 | 92.60 | 95.75 | 95.75 | 254,408 |
| 03 jun 2024 | 93.00 | 94.30 | 92.35 | 93.60 | 93.60 | 87,343 |
| 31 may 2024 | 93.20 | 93.20 | 91.90 | 92.45 | 92.45 | 140,853 |
| 30 may 2024 | 92.75 | 93.70 | 92.20 | 93.30 | 93.30 | 135,511 |
| 29 may 2024 | 92.00 | 94.10 | 91.90 | 92.75 | 92.75 | 133,497 |
| 28 may 2024 | 94.75 | 94.80 | 92.45 | 92.45 | 92.45 | 150,601 |
| 27 may 2024 | 94.50 | 94.75 | 93.40 | 94.65 | 94.65 | 65,120 |
| 24 may 2024 | 92.70 | 94.25 | 91.45 | 94.25 | 94.25 | 135,150 |
| 23 may 2024 | 93.20 | 94.15 | 92.75 | 93.40 | 93.40 | 82,279 |
| 22 may 2024 | 94.10 | 94.10 | 92.60 | 93.50 | 93.50 | 92,473 |
| 21 may 2024 | 95.05 | 95.15 | 93.70 | 94.10 | 94.10 | 87,370 |
| 20 may 2024 | 96.00 | 96.20 | 95.10 | 95.10 | 95.10 | 80,191 |
| 20 may 2024 | 0.91 Dividendo | |||||
| 17 may 2024 | 95.25 | 96.65 | 95.15 | 96.15 | 95.24 | 92,884 |
| 16 may 2024 | 96.60 | 96.65 | 95.00 | 95.95 | 95.04 | 84,811 |
| 15 may 2024 | 95.90 | 96.40 | 94.90 | 96.25 | 95.34 | 121,407 |
| 14 may 2024 | 95.15 | 96.25 | 93.80 | 96.15 | 95.24 | 123,180 |
| 13 may 2024 | 95.25 | 95.45 | 94.15 | 95.15 | 94.25 | 88,486 |
| 10 may 2024 | 95.70 | 96.50 | 94.75 | 95.15 | 94.25 | 106,055 |
| 09 may 2024 | 96.15 | 96.45 | 95.15 | 96.05 | 95.14 | 78,101 |
| 08 may 2024 | 97.20 | 97.25 | 95.50 | 96.45 | 95.54 | 83,341 |
| 07 may 2024 | 96.85 | 97.35 | 96.20 | 96.95 | 96.03 | 69,735 |
| 06 may 2024 | 98.00 | 98.10 | 96.30 | 96.60 | 95.69 | 83,712 |
| 03 may 2024 | 95.40 | 99.45 | 95.40 | 98.05 | 97.12 | 194,752 |
| 02 may 2024 | 96.50 | 96.85 | 94.00 | 95.20 | 94.30 | 123,526 |
| 30 abr 2024 | 97.05 | 97.80 | 96.10 | 96.10 | 95.19 | 140,601 |
| 29 abr 2024 | 96.85 | 97.15 | 96.30 | 97.05 | 96.13 | 71,920 |
| 26 abr 2024 | 95.70 | 97.25 | 94.80 | 97.10 | 96.18 | 110,957 |
| 25 abr 2024 | 96.10 | 96.45 | 93.65 | 94.60 | 93.70 | 165,153 |
| 24 abr 2024 | 97.95 | 98.20 | 96.25 | 96.55 | 95.64 | 129,629 |
| 23 abr 2024 | 96.60 | 98.50 | 95.85 | 98.30 | 97.37 | 108,682 |
| 22 abr 2024 | 97.60 | 97.95 | 95.70 | 95.90 | 94.99 | 119,844 |
| 19 abr 2024 | 98.00 | 98.35 | 96.00 | 97.15 | 96.23 | 142,674 |
| 18 abr 2024 | 102.80 | 103.20 | 96.95 | 98.00 | 97.07 | 278,917 |
| 17 abr 2024 | 99.00 | 100.70 | 98.50 | 99.85 | 98.90 | 157,569 |
| 16 abr 2024 | 98.50 | 99.45 | 97.65 | 98.55 | 97.62 | 126,275 |
| 15 abr 2024 | 98.20 | 100.60 | 98.20 | 100.40 | 99.45 | 129,266 |
| 12 abr 2024 | 98.95 | 100.20 | 97.80 | 98.70 | 97.77 | 172,623 |
| 11 abr 2024 | 98.10 | 98.85 | 97.05 | 98.10 | 97.17 | 122,408 |
| 10 abr 2024 | 99.40 | 99.45 | 96.40 | 98.15 | 97.22 | 143,423 |
| 09 abr 2024 | 98.70 | 99.25 | 96.70 | 97.30 | 96.38 | 147,269 |
| 08 abr 2024 | 98.95 | 100.00 | 98.45 | 99.45 | 98.51 | 91,856 |
| 05 abr 2024 | 99.60 | 99.95 | 98.05 | 98.90 | 97.96 | 204,883 |
| 04 abr 2024 | 101.40 | 101.80 | 99.35 | 101.20 | 100.24 | 162,405 |
| 03 abr 2024 | 101.10 | 102.70 | 100.80 | 101.70 | 100.74 | 129,720 |
| 02 abr 2024 | 104.60 | 105.20 | 101.00 | 101.80 | 100.84 | 251,860 |
| 28 mar 2024 | 104.90 | 107.10 | 104.50 | 106.00 | 105.00 | 213,912 |
| 27 mar 2024 | 104.20 | 105.90 | 102.60 | 103.40 | 102.42 | 169,089 |
| 26 mar 2024 | 101.20 | 104.00 | 100.20 | 104.00 | 103.02 | 159,518 |
| 25 mar 2024 | 101.10 | 101.70 | 100.00 | 101.30 | 100.34 | 179,809 |
| 22 mar 2024 | 103.90 | 103.90 | 100.50 | 101.30 | 100.34 | 250,090 |
| 21 mar 2024 | 108.00 | 108.10 | 104.20 | 104.40 | 103.41 | 179,817 |
| 20 mar 2024 | 103.20 | 106.70 | 102.80 | 106.30 | 105.29 | 214,811 |
| 19 mar 2024 | 106.40 | 106.60 | 104.10 | 105.50 | 104.50 | 214,071 |
| 18 mar 2024 | 106.80 | 108.10 | 103.50 | 105.00 | 104.01 | 389,559 |
| 15 mar 2024 | 107.50 | 112.10 | 106.20 | 107.50 | 106.48 | 1,146,485 |
| 14 mar 2024 | 117.70 | 122.90 | 116.40 | 116.80 | 115.69 | 222,616 |
| 13 mar 2024 | 115.00 | 116.20 | 114.10 | 115.90 | 114.80 | 142,258 |
| 12 mar 2024 | 112.00 | 114.60 | 111.80 | 114.60 | 113.52 | 133,345 |
| 11 mar 2024 | 111.70 | 112.70 | 111.00 | 111.90 | 110.84 | 110,129 |
| 08 mar 2024 | 111.60 | 113.70 | 111.60 | 112.80 | 111.73 | 110,505 |
| 07 mar 2024 | 110.00 | 112.80 | 109.50 | 111.50 | 110.44 | 186,355 |
| 06 mar 2024 | 112.60 | 112.80 | 110.80 | 111.70 | 110.64 | 171,923 |
| 05 mar 2024 | 112.80 | 114.00 | 111.10 | 112.80 | 111.73 | 148,883 |
| 04 mar 2024 | 113.00 | 113.30 | 111.80 | 113.30 | 112.23 | 137,215 |
| 01 mar 2024 | 110.90 | 113.00 | 110.90 | 112.80 | 111.73 | 131,971 |
| 29 feb 2024 | 114.10 | 115.90 | 109.60 | 111.00 | 109.95 | 309,819 |
| 28 feb 2024 | 112.20 | 114.30 | 112.00 | 113.80 | 112.72 | 139,047 |
| 27 feb 2024 | 111.00 | 112.50 | 110.60 | 112.40 | 111.34 | 142,383 |
| 26 feb 2024 | 109.10 | 110.90 | 108.40 | 110.60 | 109.55 | 161,188 |
| 23 feb 2024 | 109.30 | 110.00 | 108.30 | 109.20 | 108.17 | 142,860 |
| 22 feb 2024 | 107.30 | 108.70 | 106.70 | 108.60 | 107.57 | 102,845 |
| 21 feb 2024 | 106.60 | 107.60 | 106.00 | 106.90 | 105.89 | 116,606 |
| 20 feb 2024 | 105.30 | 106.60 | 104.50 | 106.40 | 105.39 | 93,749 |
| 19 feb 2024 | 105.80 | 106.20 | 104.50 | 105.70 | 104.70 | 98,570 |
| 16 feb 2024 | 105.70 | 106.90 | 105.40 | 106.50 | 105.49 | 152,764 |
| 15 feb 2024 | 105.30 | 107.10 | 104.50 | 104.60 | 103.61 | 209,702 |
| 14 feb 2024 | 102.90 | 104.90 | 102.80 | 104.70 | 103.71 | 132,987 |
| 13 feb 2024 | 104.00 | 104.90 | 101.60 | 102.70 | 101.73 | 191,040 |
| 12 feb 2024 | 102.00 | 103.60 | 101.40 | 103.40 | 102.42 | 162,743 |
| 09 feb 2024 | 99.75 | 100.80 | 99.40 | 100.60 | 99.65 | 142,652 |
| 08 feb 2024 | 96.30 | 99.40 | 95.90 | 99.25 | 98.31 | 134,530 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.