BRE.MI - Brembo S.p.A.

Milan - Milan Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
03 jul. 201910,3510,6310,2510,5810,58852.929
02 jul. 201910,3910,4810,2610,3210,32374.495
01 jul. 201910,3010,5210,2610,3910,39712.098
28 jun. 201910,0410,2210,0410,1310,13540.250
27 jun. 201910,1610,269,909,989,98849.232
26 jun. 20199,9010,079,8810,0010,00433.242
25 jun. 201910,0010,109,909,949,94605.592
24 jun. 201910,3010,3810,0910,0910,09650.083
21 jun. 201910,3510,3710,2310,2710,27662.465
20 jun. 201910,1510,3910,1510,3310,33477.695
19 jun. 201910,1710,3010,0610,0610,06523.257
18 jun. 20199,9210,269,8210,1910,19794.450
17 jun. 20199,8610,029,869,889,88430.508
14 jun. 20199,939,989,859,949,94350.732
13 jun. 20199,9210,049,889,959,95322.888
12 jun. 201910,0810,099,929,989,98514.959
11 jun. 201910,0010,1810,0010,1410,14341.425
10 jun. 20199,9910,069,9010,0010,00464.457
07 jun. 20199,929,979,829,889,88603.729
06 jun. 20199,779,949,459,909,90999.422
05 jun. 20199,649,829,559,779,77937.593
04 jun. 20199,339,579,289,559,551.392.630
03 jun. 20199,479,529,259,339,33976.054
31 may. 20199,689,699,429,619,61649.472
30 may. 20199,779,779,669,759,75478.908
29 may. 20199,809,819,599,669,66605.427
28 may. 20199,799,889,649,799,79517.443
27 may. 20199,879,949,699,789,78528.273
24 may. 20199,699,769,609,739,73917.843
23 may. 20199,919,919,529,609,60603.313
22 may. 201910,0810,129,889,979,97511.071
21 may. 201910,0810,109,9010,0010,00704.161
20 may. 201910,1010,179,939,989,98664.825
20 may. 20190.22 Dividendo
17 may. 201910,2510,3810,1010,209,98577.795
16 may. 201910,3810,5010,1810,3010,08937.180
15 may. 201910,4710,5210,0610,4310,211.021.747
14 may. 201910,2010,3810,1110,3310,11866.320
13 may. 201910,8610,9710,1510,2710,051.761.762
10 may. 201910,9411,1910,7810,8610,63532.853
09 may. 201911,2511,3110,8611,0810,841.273.845
08 may. 201911,2611,4011,0911,3911,14916.423
07 may. 201911,1211,3611,1111,2110,97702.263
06 may. 201911,1811,2910,9711,1010,861.081.541
03 may. 201911,5611,6211,3811,4311,18607.529
*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