U.S. markets closed

Brembo N.V. (BRE.MI)

Milan - Milan Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
10.32-0.23 (-2.18%)
Al cierre: 05:35PM CEST
Periodo de tiempo:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 jun 202410.5710.6010.3210.3210.32683,669
20 jun 202410.4010.5610.3810.5510.55192,246
19 jun 202410.4510.4910.3710.3910.39201,020
18 jun 202410.3410.5110.3410.4510.45345,950
17 jun 202410.5010.5210.3110.3310.33285,404
14 jun 202410.4210.5510.3710.4410.44625,723
13 jun 202410.7010.7010.4410.4410.44722,243
12 jun 202410.6210.8110.5610.7510.75447,080
11 jun 202411.1511.1710.5210.6210.62903,067
10 jun 202410.9911.1110.9511.1011.10284,240
07 jun 202411.0411.0510.9011.0111.01254,399
06 jun 202411.0111.1610.9111.0611.06335,123
05 jun 202410.7811.1210.7511.0111.01459,107
04 jun 202410.9311.0410.7810.7810.78488,533
03 jun 202410.8511.0210.8310.8510.85749,656
31 may 202410.6010.6810.4510.6610.66739,470
30 may 202410.5010.6010.4610.5510.55418,059
29 may 202410.6310.6710.4910.4910.49481,787
28 may 202410.9510.9610.6010.6810.68641,395
27 may 202410.6610.9310.6610.8810.88417,806
24 may 202410.7110.7210.5710.6610.66413,159
23 may 202410.6710.8910.6710.7310.73399,213
22 may 202410.6910.7810.5010.6710.67421,874
21 may 202410.8510.8710.6410.6910.69819,533
20 may 202410.9510.9710.8510.8610.86469,110
20 may 20240.3 Dividendo
17 may 202411.0811.3011.0811.1610.86418,969
16 may 202411.1311.1711.0011.0410.75516,937
15 may 202411.1411.3411.1311.1310.83590,692
14 may 202411.1311.2711.1111.1110.81601,606
13 may 202411.1911.3711.0611.1510.85742,775
10 may 202411.9511.9511.2011.2010.902,527,568
09 may 202412.0612.1011.7211.8311.51809,268
08 may 202412.0612.1311.9012.0611.74599,181
07 may 202412.0612.1511.8912.1511.83374,037
06 may 202411.9312.0311.8312.0311.71227,889
03 may 202411.9712.1011.9211.9411.62266,393
02 may 202411.9812.0111.8011.9211.60361,273
30 abr 202412.1412.1411.8711.9711.65561,415
29 abr 202412.2512.2912.0512.1411.81428,808
26 abr 202412.1012.2212.0312.2011.87277,545
25 abr 202412.3112.3412.0512.1011.77272,275
24 abr 202411.9812.3711.9812.3712.03625,639
23 abr 202411.9911.9911.8111.8511.53399,791
22 abr 202411.7912.0011.7411.9711.65274,694
19 abr 202411.9811.9811.6811.6911.38434,689
18 abr 202411.8412.0511.8111.9611.64709,035
17 abr 202411.9612.0611.7811.7811.46405,878
16 abr 202411.9211.9911.7211.9411.62548,269
15 abr 202411.8812.1211.8211.9711.65385,246
12 abr 202411.9312.1111.8511.8511.53399,280
11 abr 202412.0812.1211.8211.8711.55385,576
10 abr 202412.0712.3412.0112.0811.76631,112
09 abr 202412.2412.3211.9612.0011.68642,414
08 abr 202412.1412.3112.1112.3011.97587,232
05 abr 202411.8012.1411.7612.1411.81699,859
04 abr 202411.9711.9911.8611.9411.62182,968
03 abr 202411.7711.9911.6911.9811.66359,542
02 abr 202411.9111.9111.7211.7711.45349,423
28 mar 202411.9412.0111.8711.8711.55316,059
27 mar 202411.9311.9811.8511.9411.62230,701
26 mar 202412.0512.0611.8711.8711.55317,617
25 mar 202411.8112.0511.7812.0311.71718,829
22 mar 202411.7711.9511.7711.9011.58398,683
21 mar 202411.9611.9811.7611.8211.50357,610
20 mar 202411.9611.9611.7611.7911.47629,371
19 mar 202411.6811.9111.6711.9111.59584,957
18 mar 202411.4511.7011.3911.7011.39493,944
15 mar 202411.3611.4111.2711.3711.06350,617
14 mar 202411.3011.4111.2511.3311.03325,069
13 mar 202411.4211.4311.2611.3011.00294,887
12 mar 202411.1311.4511.0611.4111.10354,458
11 mar 202411.3011.3011.0111.1310.83483,685
08 mar 202411.5911.5911.3311.3311.03467,809
07 mar 202411.5611.6411.3311.5911.28579,238
06 mar 202411.7612.0111.5611.6011.291,081,822
05 mar 202411.9112.3911.5111.7211.411,250,945
04 mar 202411.6611.9311.6111.7811.46871,735
01 mar 202411.4611.6311.4511.6311.32552,606
29 feb 202411.4811.5411.4211.4311.12734,764
28 feb 202411.6511.6511.4211.5011.19427,871
27 feb 202411.7211.7211.5211.6511.34413,395
26 feb 202411.6811.8211.5811.7111.40468,888
23 feb 202411.6511.7711.5511.6411.33678,978
22 feb 202411.5011.5811.3411.4911.18340,722
21 feb 202411.3011.4411.2711.4111.10199,246
20 feb 202411.5011.5711.1811.3111.01387,831
19 feb 202411.6611.6811.4211.5111.20362,711
16 feb 202411.4011.6911.3311.6811.37504,697
15 feb 202411.2111.3611.1911.3111.01189,415
14 feb 202411.1011.2311.1011.2010.90151,061
13 feb 202411.2611.3211.0611.1810.88335,822
12 feb 202411.2111.3611.2111.2110.91220,942
09 feb 202411.4411.4411.1111.2010.90551,467
08 feb 202411.5111.6211.4011.4011.09387,107
07 feb 202411.7011.7211.5311.5511.24278,837
06 feb 202411.4511.6511.4011.6011.29396,037
05 feb 202411.6111.6611.3911.4311.12331,136
02 feb 202411.6011.7811.5211.6211.31480,185
01 feb 202411.4311.5911.4011.5311.22281,116
*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...