(Login BolsaPT & Canal Forex) |
|
 BULGARI - [Ticker: BUL.MI] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | N/A (N/A) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para BUL.MI de 2000-01-01 a 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-04-23 | 00:00:00 | 3,96 | 3,98 | 3,82 | 3,93 | 2.318.000 | | 2009-04-24 | 00:00:00 | 3,95 | 4,05 | 3,91 | 4,02 | 3.041.400 | | 2009-04-27 | 00:00:00 | 3,97 | 4,04 | 3,89 | 4,03 | 1.484.300 | | 2009-04-28 | 00:00:00 | 3,92 | 3,93 | 3,81 | 3,87 | 2.521.000 | | 2009-04-29 | 00:00:00 | 3,89 | 3,95 | 3,86 | 3,93 | 1.592.700 | | 2009-04-30 | 00:00:00 | 3,95 | 3,99 | 3,88 | 3,90 | 2.425.000 | | 2009-05-04 | 00:00:00 | 3,92 | 4,10 | 3,91 | 4,07 | 2.263.500 | | 2009-05-05 | 00:00:00 | 4,10 | 4,14 | 4,02 | 4,10 | 2.113.200 | | 2009-05-06 | 00:00:00 | 4,10 | 4,24 | 4,07 | 4,14 | 2.680.800 | | 2009-05-07 | 00:00:00 | 4,28 | 4,28 | 4,06 | 4,16 | 3.064.200 | | 2009-05-08 | 00:00:00 | 4,16 | 4,45 | 4,14 | 4,44 | 3.669.100 | | 2009-05-11 | 00:00:00 | 4,46 | 4,52 | 4,18 | 4,25 | 2.357.500 | | 2009-05-12 | 00:00:00 | 4,26 | 4,39 | 4,13 | 4,15 | 2.637.300 | | 2009-05-13 | 00:00:00 | 4,05 | 4,12 | 3,84 | 3,89 | 10.077.900 | | 2009-05-14 | 00:00:00 | 3,84 | 3,88 | 3,70 | 3,73 | 4.161.200 | | 2009-05-15 | 00:00:00 | 3,76 | 3,76 | 3,61 | 3,66 | 2.446.000 | | 2009-05-18 | 00:00:00 | 3,58 | 3,72 | 3,54 | 3,65 | 1.942.000 | | 2009-05-19 | 00:00:00 | 3,70 | 3,89 | 3,70 | 3,79 | 4.230.900 | | 2009-05-20 | 00:00:00 | 3,81 | 3,98 | 3,79 | 3,94 | 7.070.000 | | 2009-05-21 | 00:00:00 | 3,87 | 3,92 | 3,72 | 3,74 | 3.442.300 | | 2009-05-22 | 00:00:00 | 3,74 | 3,85 | 3,67 | 3,68 | 3.010.700 | | 2009-05-25 | 00:00:00 | 3,71 | 3,81 | 3,62 | 3,75 | 1.563.200 | | 2009-05-26 | 00:00:00 | 3,73 | 3,91 | 3,67 | 3,88 | 3.075.700 | | 2009-05-27 | 00:00:00 | 3,91 | 4,00 | 3,87 | 3,98 | 4.079.800 | | 2009-05-28 | 00:00:00 | 4,00 | 4,07 | 3,89 | 3,96 | 4.105.300 | | 2009-05-29 | 00:00:00 | 4,00 | 4,03 | 3,81 | 3,86 | 9.423.400 | | 2009-06-01 | 00:00:00 | 3,93 | 3,99 | 3,89 | 3,96 | 1.556.700 | | 2009-06-02 | 00:00:00 | 3,94 | 4,17 | 3,86 | 4,16 | 2.924.000 | | 2009-06-03 | 00:00:00 | 4,16 | 4,16 | 3,92 | 3,98 | 3.290.700 | | 2009-06-04 | 00:00:00 | 3,94 | 4,04 | 3,84 | 3,87 | 3.116.800 | | 2009-06-05 | 00:00:00 | 3,85 | 3,93 | 3,80 | 3,89 | 2.556.300 | | 2009-06-08 | 00:00:00 | 3,87 | 3,90 | 3,76 | 3,88 | 3.878.800 | | 2009-06-09 | 00:00:00 | 3,78 | 3,83 | 3,67 | 3,69 | 2.758.800 | | 2009-06-10 | 00:00:00 | 3,74 | 3,98 | 3,68 | 3,93 | 6.832.300 | | 2009-06-11 | 00:00:00 | 3,90 | 3,96 | 3,84 | 3,90 | 2.693.000 | | 2009-06-12 | 00:00:00 | 4,05 | 4,17 | 4,00 | 4,16 | 8.058.000 | | 2009-06-15 | 00:00:00 | 4,14 | 4,24 | 4,01 | 4,01 | 3.833.300 | | 2009-06-16 | 00:00:00 | 4,01 | 4,10 | 3,95 | 4,05 | 2.993.000 | | 2009-06-17 | 00:00:00 | 4,05 | 4,14 | 3,98 | 4,10 | 4.145.500 | | 2009-06-18 | 00:00:00 | 4,09 | 4,14 | 3,91 | 4,03 | 4.282.800 | | 2009-06-19 | 00:00:00 | 4,04 | 4,07 | 3,95 | 3,97 | 2.611.300 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 > >> |
|
