BRE.MI - Brembo S.p.A.

Milan - Milan Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 nov. 201910,5310,6910,4510,6310,63470.499
20 nov. 201910,6210,7610,5610,6210,62627.357
19 nov. 201910,5410,8010,5410,7410,74779.574
18 nov. 201910,8410,8510,5210,5410,54679.622
15 nov. 201910,7310,8210,6610,8210,82653.658
14 nov. 201910,7710,7710,5010,6610,661.140.848
13 nov. 201911,0011,0510,7810,8010,801.214.429
12 nov. 201911,1011,1610,9911,0611,061.264.222
11 nov. 201910,7811,1210,7811,1211,121.825.272
08 nov. 201910,7010,9010,5610,9010,901.866.579
07 nov. 201910,2710,6910,0610,6910,692.271.316
06 nov. 201910,3810,4510,2110,4310,43974.447
05 nov. 201910,1710,419,9910,4010,401.204.475
04 nov. 20199,6910,229,6510,2210,221.990.921
01 nov. 20199,619,689,529,629,62312.614
31 oct. 20199,589,639,459,539,53604.375
30 oct. 20199,929,939,459,559,551.227.322
29 oct. 20199,749,919,639,869,861.283.521
28 oct. 20199,489,729,489,699,691.002.107
25 oct. 20199,429,569,419,539,53556.435
24 oct. 20199,399,599,319,459,451.274.295
23 oct. 20199,349,439,259,419,41910.325
22 oct. 20199,089,349,029,349,341.110.039
21 oct. 20198,909,128,909,029,02640.765
18 oct. 20199,159,168,908,908,90775.090
17 oct. 20199,139,239,029,179,17967.685
16 oct. 20198,959,148,879,139,13821.444
15 oct. 20198,959,058,898,968,96644.032
14 oct. 20198,958,998,778,938,93578.728
11 oct. 20198,618,958,568,958,951.395.841
10 oct. 20198,548,598,418,568,56995.421
09 oct. 20198,328,538,258,528,52478.438
08 oct. 20198,498,508,238,348,34707.742
07 oct. 20198,568,578,358,498,49564.203
04 oct. 20198,468,628,368,508,50715.964
03 oct. 20198,618,628,358,448,44886.823
02 oct. 20198,688,728,538,568,56599.576
01 oct. 20198,959,138,758,758,75720.253
30 sept. 20198,959,028,918,948,94267.788
27 sept. 20198,898,988,848,938,93339.544
26 sept. 20198,758,918,738,828,82525.972
25 sept. 20198,758,758,568,688,681.097.148
24 sept. 20198,989,098,818,818,81962.922
23 sept. 20199,319,348,948,988,981.265.221
20 sept. 20199,409,479,339,379,37407.900
19 sept. 20199,299,479,289,479,47492.623
18 sept. 20199,319,489,279,349,34353.137
17 sept. 20199,519,559,239,379,37508.274
16 sept. 20199,579,639,409,529,52665.094
13 sept. 20199,449,729,449,669,661.625.823
12 sept. 20199,479,529,359,459,45903.026
11 sept. 20199,199,539,199,389,381.870.193
10 sept. 20199,139,248,969,199,19979.902
09 sept. 20198,929,108,859,109,10705.793
06 sept. 20198,908,928,848,898,89735.733
05 sept. 20198,618,868,618,868,86931.264
04 sept. 20198,388,598,378,598,59483.003
03 sept. 20198,498,498,338,358,35787.147
02 sept. 20198,498,568,418,498,49669.228
30 ago. 20198,368,558,358,488,48812.759
29 ago. 20198,228,368,168,328,321.113.043
28 ago. 20198,358,358,148,208,201.437.417
27 ago. 20198,358,368,218,328,32886.858
26 ago. 20198,248,358,188,288,28692.906
23 ago. 20198,528,618,308,308,30628.874
22 ago. 20198,578,588,428,448,44734.028
21 ago. 20198,348,578,318,568,561.498.591
20 ago. 20198,318,488,278,298,29723.893
19 ago. 20198,288,348,198,308,30615.537
16 ago. 20198,258,298,148,228,22610.743
14 ago. 20198,478,528,208,238,23745.192
13 ago. 20198,338,538,158,438,431.326.981
12 ago. 20198,438,558,318,328,32642.938
09 ago. 20198,608,628,358,428,421.005.462
08 ago. 20198,808,808,658,708,70881.847
07 ago. 20198,788,828,608,728,72908.886
06 ago. 20198,888,918,698,698,691.163.305
05 ago. 20199,069,108,788,868,861.036.560
02 ago. 20199,179,249,029,079,071.457.073
01 ago. 20199,309,389,119,319,311.023.107
31 jul. 20199,349,369,219,279,271.340.331
30 jul. 20199,759,779,279,329,322.397.054
29 jul. 201910,3310,389,709,759,751.891.813
26 jul. 201910,2210,3910,2210,3510,35745.333
25 jul. 201910,4010,4710,2010,2810,28715.870
24 jul. 201910,1710,4510,1610,3510,35764.151
23 jul. 20199,8310,209,8310,1710,17903.019
22 jul. 20199,679,859,669,839,83394.796
19 jul. 20199,649,879,639,679,671.031.673
18 jul. 20199,739,769,579,649,64655.720
17 jul. 201910,0010,029,659,699,691.003.482
16 jul. 20199,9810,049,9010,0010,00841.895
15 jul. 201910,0210,149,949,989,98975.303
12 jul. 201910,0210,119,9010,0210,02655.514
11 jul. 201910,1310,2010,0310,0410,04418.696
10 jul. 201910,1810,2710,0810,1310,13668.477
09 jul. 201910,5410,5410,1810,1810,18793.528
08 jul. 201910,5010,6510,4710,5310,53422.138
05 jul. 201910,6310,6910,4810,6310,63416.965
04 jul. 201910,6010,6910,5410,6310,63436.133
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines