(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-12-09 | 00:00:00 | 5,70 | 5,76 | 5,51 | 5,53 | 2.928.300 | | 2009-12-11 | 00:00:00 | 5,55 | 5,59 | 5,41 | 5,53 | 2.328.900 | | 2009-12-14 | 00:00:00 | 5,67 | 5,75 | 5,64 | 5,75 | 2.849.600 | | 2009-12-15 | 00:00:00 | 5,74 | 5,80 | 5,63 | 5,76 | 1.898.800 | | 2009-12-16 | 00:00:00 | 5,75 | 5,80 | 5,70 | 5,76 | 1.648.500 | | 2009-12-17 | 00:00:00 | 5,72 | 5,79 | 5,63 | 5,68 | 1.274.700 | | 2009-12-18 | 00:00:00 | 5,68 | 5,76 | 5,62 | 5,62 | 1.156.200 | | 2009-12-21 | 00:00:00 | 5,65 | 5,80 | 5,61 | 5,78 | 1.242.500 | | 2009-12-22 | 00:00:00 | 5,79 | 5,82 | 5,70 | 5,72 | 1.487.300 | | 2009-12-23 | 00:00:00 | 5,74 | 5,78 | 5,70 | 5,77 | 1.072.400 | | 2009-12-28 | 00:00:00 | 5,78 | 5,84 | 5,77 | 5,81 | 575.200 | | 2009-12-29 | 00:00:00 | 5,80 | 5,84 | 5,78 | 5,84 | 985.100 | | 2009-12-30 | 00:00:00 | 5,84 | 5,85 | 5,72 | 5,76 | 576.800 | | 2010-01-04 | 00:00:00 | 5,78 | 5,88 | 5,71 | 5,88 | 1.426.200 | | 2010-01-05 | 00:00:00 | 5,87 | 5,90 | 5,82 | 5,86 | 940.000 | | 2010-01-06 | 00:00:00 | 5,84 | 5,97 | 5,79 | 5,96 | 2.022.700 | | 2010-01-07 | 00:00:00 | 5,96 | 6,11 | 5,86 | 6,03 | 2.545.200 | | 2010-01-08 | 00:00:00 | 6,05 | 6,10 | 5,97 | 6,07 | 1.391.300 | | 2010-01-11 | 00:00:00 | 6,10 | 6,11 | 6,03 | 6,06 | 1.193.100 | | 2010-01-12 | 00:00:00 | 6,07 | 6,13 | 5,99 | 6,04 | 1.499.200 | | 2010-01-13 | 00:00:00 | 5,98 | 6,07 | 5,86 | 5,95 | 2.602.200 | | 2010-01-14 | 00:00:00 | 6,00 | 6,16 | 5,97 | 6,16 | 3.350.000 | | 2010-01-15 | 00:00:00 | 6,17 | 6,33 | 6,13 | 6,26 | 4.543.400 | | 2010-01-18 | 00:00:00 | 6,30 | 6,41 | 6,22 | 6,40 | 3.405.100 | | 2010-01-19 | 00:00:00 | 6,40 | 6,50 | 6,30 | 6,47 | 2.053.300 | | 2010-01-20 | 00:00:00 | 6,43 | 6,65 | 6,36 | 6,41 | 3.756.800 | | 2010-01-21 | 00:00:00 | 6,47 | 6,52 | 6,36 | 6,39 | 2.637.600 | | 2010-01-22 | 00:00:00 | 6,39 | 6,48 | 6,10 | 6,12 | 3.414.300 | | 2010-01-25 | 00:00:00 | 6,10 | 6,32 | 6,09 | 6,28 | 2.396.600 | | 2010-01-26 | 00:00:00 | 6,26 | 6,30 | 6,10 | 6,14 | 2.180.800 | | 2010-01-27 | 00:00:00 | 6,10 | 6,10 | 5,99 | 6,07 | 2.521.400 | | 2010-01-28 | 00:00:00 | 6,18 | 6,24 | 5,91 | 5,91 | 3.716.800 | | 2010-01-29 | 00:00:00 | 5,72 | 6,01 | 5,60 | 5,95 | 7.226.300 | | 2010-02-01 | 00:00:00 | 5,91 | 5,95 | 5,77 | 5,87 | 2.873.600 | | 2010-02-02 | 00:00:00 | 5,86 | 5,93 | 5,75 | 5,84 | 2.428.400 | | 2010-02-04 | 00:00:00 | 5,81 | 5,82 | 5,53 | 5,55 | 1.927.200 | | 2010-02-05 | 00:00:00 | 5,51 | 5,55 | 5,34 | 5,43 | 3.396.400 | | 2010-02-08 | 00:00:00 | 5,48 | 5,49 | 5,32 | 5,40 | 2.104.900 | | 2010-02-09 | 00:00:00 | 5,39 | 5,43 | 5,30 | 5,34 | 2.310.000 | | 2010-02-10 | 00:00:00 | 5,40 | 5,55 | 5,36 | 5,43 | 2.307.400 | | 2010-02-11 | 00:00:00 | 5,46 | 5,51 | 5,40 | 5,45 | 1.469.600 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 > >> |
|
