Mercados españoles abiertos en 4 hrs 35 min

BFF Bank S.p.A. (BFF.MI)

Milan - Milan Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
8,95-0,14 (-1,49%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
14 jun 2023 - 14 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
13 jun 20249,119,118,958,958,95402.797
12 jun 20248,959,108,939,099,09372.976
11 jun 20249,049,108,958,958,95311.293
10 jun 20249,119,149,059,069,06265.562
07 jun 20249,199,199,109,119,11317.671
06 jun 20249,099,198,989,169,16464.907
05 jun 20248,989,098,939,069,06333.470
04 jun 20249,279,288,958,998,99799.510
03 jun 20249,189,279,159,279,27551.933
31 may 20248,859,168,859,169,16958.048
30 may 20248,818,928,738,888,88647.352
29 may 20248,958,988,788,818,81888.971
28 may 20249,139,188,908,978,97869.492
27 may 20249,279,289,079,079,07423.332
24 may 20248,989,318,939,229,22772.420
23 may 20249,159,198,939,029,021.057.773
22 may 20249,279,569,139,139,131.201.643
21 may 20249,389,389,069,109,101.172.323
20 may 20249,619,739,249,349,342.103.529
17 may 20249,119,499,019,499,491.941.608
16 may 20249,009,118,929,119,111.632.012
15 may 20249,109,328,858,858,852.382.182
14 may 20249,209,258,769,009,003.798.293
13 may 20248,359,208,359,209,205.820.182
10 may 20247,808,236,988,088,0812.543.244
09 may 202412,1612,2510,9610,9610,96383.253
08 may 202412,2112,2612,1012,2212,22304.555
07 may 202412,2612,2712,1312,2712,27263.242
06 may 202412,0812,2311,9412,2212,22322.347
03 may 202412,0412,0811,8411,9011,90271.350
02 may 202412,1012,1811,9711,9711,97254.123
30 abr 202412,0512,1211,9412,0512,05380.590
29 abr 202412,3012,3011,9512,0612,06202.757
26 abr 202411,6312,1111,6312,1112,11439.270
25 abr 202411,6211,7011,5211,6211,62216.131
24 abr 202411,9111,9611,5511,6411,64390.266
23 abr 202411,8511,9711,8111,8711,87513.923
22 abr 202411,8311,8811,7011,7611,76545.458
22 abr 20240.541 Dividendo
19 abr 202412,2212,4012,1112,3011,76319.981
18 abr 202412,2612,3612,0812,3111,77553.098
17 abr 202412,1712,3512,0712,1811,64305.590
16 abr 202412,1612,2211,9612,1311,60531.779
15 abr 202412,3312,4912,2412,2411,70217.629
12 abr 202412,6012,6012,2112,2111,67564.299
11 abr 202412,5912,6112,4312,4711,92308.220
10 abr 202412,6012,6612,4712,5512,00268.783
09 abr 202412,7512,9612,4812,4811,93667.412
08 abr 202412,6112,9512,6112,8612,29457.386
05 abr 202412,4612,7312,4212,7312,17400.756
04 abr 202412,3812,6012,3812,6012,05282.407
03 abr 202412,2812,4312,2712,4011,85187.930
02 abr 202412,3312,4612,2712,3211,78300.967
28 mar 202412,2912,4312,2712,4011,85208.439
27 mar 202412,3912,4312,2912,2911,75142.806
26 mar 202412,2712,5312,2512,4411,89317.904
25 mar 202412,3512,4912,2712,3511,81371.004
22 mar 202412,0912,3512,0912,3511,81321.679
21 mar 202412,1512,2112,0412,1511,62373.467
20 mar 202411,9312,0311,8212,0011,47249.416
19 mar 202411,6611,9611,6211,8911,37335.050
18 mar 202411,5911,7411,5311,6211,11263.397
15 mar 202411,4811,5711,4811,5311,02216.980
14 mar 202411,5811,6911,4611,4810,98226.293
13 mar 202411,4011,6611,3811,5411,03480.965
12 mar 202411,1711,4111,1411,3610,86502.227
11 mar 202411,2111,2411,0711,2210,73286.661
08 mar 202411,3311,3811,2111,2110,72194.738
07 mar 202411,3111,4511,2511,3310,83441.969
06 mar 202410,8911,4510,8311,3310,83973.119
05 mar 202410,8310,8610,6710,7210,25391.418
04 mar 202410,9010,9010,7610,8010,32365.624
01 mar 202410,8610,9610,8210,8810,40185.005
29 feb 202410,8410,9210,7910,7910,32592.219
28 feb 202410,9910,9910,7910,8410,36376.674
27 feb 202410,9510,9710,8710,9610,48217.950
26 feb 202410,9610,9610,8310,9510,47332.969
23 feb 202410,8510,9410,8410,9110,43194.348
22 feb 202410,9211,0110,7910,8810,40186.386
21 feb 202410,7410,8810,7010,8510,37248.559
20 feb 202410,7010,7810,6010,6810,21245.350
19 feb 202410,7510,7810,6410,6510,18163.226
16 feb 202410,6110,7810,6110,7110,24213.187
15 feb 202410,6710,7610,6210,6310,16324.853
14 feb 202410,7810,7810,5910,6810,21318.660
13 feb 202410,7810,9210,7110,7810,31369.303
12 feb 202410,8510,9010,7010,8210,34350.900
09 feb 202410,6010,9410,5410,8110,331.011.244
08 feb 202410,2810,6110,2110,5710,11854.288
07 feb 202410,3010,3410,2110,289,83389.804
06 feb 202410,4010,4110,1310,309,85525.758
05 feb 202410,2510,3710,0910,379,91455.776
02 feb 202410,2410,2710,1110,279,82318.923
01 feb 202410,1010,249,9610,159,70514.137
31 ene 202410,0010,199,9910,029,58611.047
30 ene 20249,9510,019,869,959,51633.268
29 ene 202410,1010,119,889,919,48591.002
26 ene 202410,1010,1410,0410,079,63152.772
25 ene 202410,0510,1610,0010,059,61194.459
24 ene 202410,2010,2010,0010,039,59432.205
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...