BRE.MI - Brembo S.p.A.

Milan - Milan Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 feb. 202010,5910,6410,4210,4410,44762.827
19 feb. 202010,6010,6710,4610,5510,55530.263
18 feb. 202010,6710,7210,5110,5110,51471.804
17 feb. 202010,4110,7510,4110,7510,75583.770
14 feb. 202010,5810,6510,4010,4110,41604.007
13 feb. 202010,6610,6910,4410,5810,58505.715
12 feb. 202010,3610,7710,3610,7610,76566.420
11 feb. 202010,3310,5010,2510,3610,36492.079
10 feb. 202010,4310,5910,2810,2810,28616.769
07 feb. 202010,7010,7210,3010,4110,41751.026
06 feb. 202010,7410,8810,7010,8010,80521.429
05 feb. 202010,5410,9510,5410,6610,66913.711
04 feb. 202010,4010,6910,3410,5610,56505.948
03 feb. 202010,2210,3710,1710,2910,29851.276
31 ene. 202010,4010,5610,3210,3210,32896.609
30 ene. 202010,5010,6310,3910,4910,49433.470
29 ene. 202010,8310,8410,5910,6410,64532.772
28 ene. 202010,2910,6710,1310,6610,66929.113
27 ene. 202010,4610,4610,0510,1810,181.084.207
24 ene. 202010,7010,8010,5010,5010,50753.128
23 ene. 202010,9510,9510,6010,6110,61704.102
22 ene. 202011,1611,1910,9110,9210,92480.143
21 ene. 202010,8011,2110,7111,1211,12933.934
20 ene. 202011,0811,0910,8210,9210,92678.889
17 ene. 202011,0411,1811,0111,0611,06337.200
16 ene. 202011,1111,1810,9911,1011,10561.281
15 ene. 202011,1911,2211,1111,1311,13486.410
14 ene. 202011,1011,1910,9711,1411,14380.177
13 ene. 202011,0711,0810,9811,0511,05470.589
10 ene. 202011,1011,1810,9811,0411,04354.051
09 ene. 202010,9111,0810,9111,0711,07474.399
08 ene. 202010,7111,0210,6510,9810,98453.759
07 ene. 202010,6910,8610,6110,8610,86509.486
06 ene. 202010,8510,8510,4710,6010,60867.596
03 ene. 202011,0911,1210,8410,9010,90566.390
02 ene. 202011,0811,2411,0611,1711,17408.149
30 dic. 201911,0011,1311,0011,0611,06240.276
27 dic. 201910,9911,1710,9511,0811,08369.792
23 dic. 201910,9011,1110,8711,0311,03825.907
20 dic. 201911,0011,1610,9211,0011,001.074.154
19 dic. 201911,1911,2710,9711,0911,09628.789
18 dic. 201911,3611,3611,2011,2611,26397.534
17 dic. 201911,3511,3811,2411,3611,36529.631
16 dic. 201911,5011,5111,3511,3811,38490.260
13 dic. 201911,4511,5811,3611,4811,481.237.540
12 dic. 201911,2611,4011,2311,3811,38689.265
11 dic. 201911,1411,3211,1311,2811,28328.691
10 dic. 201911,1511,2210,9411,2211,22658.483
09 dic. 201911,3911,3911,1511,2611,26476.684
06 dic. 201911,2611,4011,2311,4011,40550.893
05 dic. 201911,3211,3811,2411,3111,31548.022
04 dic. 201911,2511,3711,2111,3111,31758.505
03 dic. 201911,1411,3111,0911,2511,25982.036
02 dic. 201911,1811,3711,1311,1911,191.170.408
29 nov. 201911,1011,2911,0411,2411,24936.876
28 nov. 201911,1711,3211,0811,1411,141.138.790
27 nov. 201911,0311,2511,0311,1811,18795.789
26 nov. 201910,9611,0910,9011,0911,09764.170
25 nov. 201910,8811,0010,7911,0011,00626.259
22 nov. 201910,5810,8610,5810,8110,81806.024
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
*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