(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-04-12 | 00:00:00 | 6,25 | 6,30 | 6,23 | 6,24 | 839.600 | | 2010-04-13 | 00:00:00 | 6,28 | 6,43 | 6,28 | 6,34 | 2.987.800 | | 2010-04-14 | 00:00:00 | 6,34 | 6,38 | 6,24 | 6,34 | 1.361.800 | | 2010-04-15 | 00:00:00 | 6,34 | 6,34 | 6,25 | 6,32 | 1.259.600 | | 2010-04-16 | 00:00:00 | 6,33 | 6,34 | 6,24 | 6,24 | 1.354.200 | | 2010-04-19 | 00:00:00 | 6,20 | 6,25 | 6,18 | 6,20 | 1.349.800 | | 2010-04-20 | 00:00:00 | 6,22 | 6,30 | 6,18 | 6,30 | 1.113.700 | | 2010-04-21 | 00:00:00 | 6,30 | 6,32 | 5,99 | 6,28 | 2.334.500 | | 2010-04-22 | 00:00:00 | 6,40 | 6,53 | 6,34 | 6,45 | 6.317.400 | | 2010-04-23 | 00:00:00 | 6,47 | 6,95 | 6,40 | 6,90 | 7.133.600 | | 2010-04-26 | 00:00:00 | 6,93 | 6,98 | 6,70 | 6,70 | 4.981.200 | | 2010-04-27 | 00:00:00 | 6,70 | 6,71 | 6,49 | 6,49 | 2.530.700 | | 2010-04-28 | 00:00:00 | 6,42 | 6,42 | 6,13 | 6,19 | 3.971.200 | | 2010-04-29 | 00:00:00 | 6,24 | 6,31 | 6,18 | 6,28 | 2.158.700 | | 2010-04-30 | 00:00:00 | 6,30 | 6,34 | 6,19 | 6,26 | 1.976.200 | | 2010-05-03 | 00:00:00 | 6,23 | 6,41 | 6,21 | 6,39 | 1.057.200 | | 2010-05-04 | 00:00:00 | 6,45 | 6,45 | 6,06 | 6,12 | 2.304.400 | | 2010-05-05 | 00:00:00 | 6,11 | 6,22 | 5,99 | 6,11 | 2.970.500 | | 2010-05-06 | 00:00:00 | 6,08 | 6,26 | 6,05 | 6,14 | 3.234.300 | | 2010-05-07 | 00:00:00 | 6,01 | 6,18 | 5,72 | 5,86 | 3.277.400 | | 2010-05-10 | 00:00:00 | 6,08 | 6,18 | 6,01 | 6,12 | 2.748.000 | | 2010-05-11 | 00:00:00 | 6,14 | 6,30 | 5,95 | 6,30 | 3.476.500 | | 2010-05-12 | 00:00:00 | 6,30 | 6,58 | 6,22 | 6,54 | 3.468.900 | | 2010-05-13 | 00:00:00 | 6,59 | 6,67 | 6,51 | 6,59 | 1.997.100 | | 2010-05-14 | 00:00:00 | 6,57 | 6,59 | 6,38 | 6,40 | 2.366.200 | | 2010-05-17 | 00:00:00 | 6,36 | 6,45 | 6,25 | 6,34 | 1.701.000 | | 2010-05-18 | 00:00:00 | 6,40 | 6,56 | 6,31 | 6,49 | 2.621.100 | | 2010-05-19 | 00:00:00 | 6,39 | 6,47 | 6,18 | 6,21 | 3.066.000 | | 2010-05-20 | 00:00:00 | 6,27 | 6,28 | 5,98 | 6,04 | 2.481.700 | | 2010-05-21 | 00:00:00 | 6,00 | 6,10 | 5,78 | 5,95 | 4.289.100 | | 2010-05-24 | 00:00:00 | 5,93 | 6,01 | 5,88 | 5,91 | 1.797.600 | | 2010-05-25 | 00:00:00 | 5,79 | 5,79 | 5,59 | 5,67 | 2.640.800 | | 2010-05-26 | 00:00:00 | 5,78 | 6,05 | 5,74 | 5,97 | 2.979.400 | | 2010-05-27 | 00:00:00 | 5,96 | 6,16 | 5,93 | 6,14 | 2.134.900 | | 2010-05-28 | 00:00:00 | 6,18 | 6,19 | 6,07 | 6,12 | 1.477.200 | | 2010-05-31 | 00:00:00 | 6,07 | 6,18 | 5,97 | 6,09 | 1.085.600 | | 2010-06-01 | 00:00:00 | 6,08 | 6,18 | 5,91 | 6,11 | 2.194.000 | | 2010-06-02 | 00:00:00 | 6,07 | 6,20 | 6,00 | 6,20 | 1.453.100 | | 2010-06-03 | 00:00:00 | 6,32 | 6,48 | 6,24 | 6,27 | 2.809.000 | | 2010-06-04 | 00:00:00 | 6,26 | 6,35 | 6,12 | 6,16 | 2.748.900 | | 2010-06-07 | 00:00:00 | 6,09 | 6,28 | 6,01 | 6,12 | 1.844.900 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 > >> |
|
