|
 BULGARI - [Ticker: BUL.MI] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | BUL.MI quotes from 2000-01-01 to 2023-06-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 359,000 | 8.99 | 9.30 | 8.90 | 8.95 | 00:00:00 | | 2000-01-04 | 205,000 | 8.95 | 8.95 | 8.61 | 8.61 | 00:00:00 | | 2000-01-05 | 1,001,000 | 7.94 | 8.74 | 7.80 | 8.37 | 00:00:00 | | 2000-01-06 | 601,000 | 8.46 | 9.00 | 8.15 | 8.53 | 00:00:00 | | 2000-01-07 | 665,000 | 9.00 | 9.01 | 8.53 | 8.83 | 00:00:00 | | 2000-01-10 | 1,014,500 | 8.85 | 9.30 | 8.80 | 9.20 | 00:00:00 | | 2000-01-11 | 470,000 | 9.35 | 9.39 | 9.25 | 9.30 | 00:00:00 | | 2000-01-12 | 613,000 | 9.35 | 9.44 | 8.96 | 9.40 | 00:00:00 | | 2000-01-13 | 975,000 | 9.35 | 9.50 | 9.14 | 9.28 | 00:00:00 | | 2000-01-14 | 773,500 | 9.45 | 10.15 | 9.35 | 10.15 | 00:00:00 | | 2000-01-17 | 533,000 | 10.00 | 10.10 | 9.73 | 9.79 | 00:00:00 | | 2000-01-18 | 399,000 | 9.60 | 9.90 | 9.31 | 9.65 | 00:00:00 | | 2000-01-19 | 315,000 | 9.45 | 9.54 | 9.27 | 9.40 | 00:00:00 | | 2000-01-20 | 741,500 | 9.50 | 9.98 | 9.36 | 9.80 | 00:00:00 | | 2000-01-21 | 1,739,000 | 9.90 | 10.35 | 9.90 | 10.00 | 00:00:00 | | 2000-01-24 | 745,500 | 10.15 | 10.50 | 10.00 | 10.49 | 00:00:00 | | 2000-01-25 | 1,462,500 | 10.19 | 11.22 | 10.12 | 10.69 | 00:00:00 | | 2000-01-26 | 699,000 | 10.95 | 10.95 | 9.85 | 10.00 | 00:00:00 | | 2000-01-27 | 517,000 | 10.25 | 10.30 | 10.08 | 10.25 | 00:00:00 | | 2000-01-28 | 688,000 | 10.16 | 10.25 | 9.90 | 9.98 | 00:00:00 | | 2000-01-31 | 1,370,500 | 9.65 | 10.50 | 9.65 | 10.15 | 00:00:00 | | 2000-02-01 | 680,500 | 10.30 | 10.38 | 9.61 | 9.89 | 00:00:00 | | 2000-02-02 | 984,000 | 9.67 | 10.44 | 9.67 | 10.28 | 00:00:00 | | 2000-02-03 | 513,500 | 10.30 | 10.30 | 10.07 | 10.19 | 00:00:00 | | 2000-02-04 | 406,000 | 10.20 | 10.28 | 9.97 | 10.01 | 00:00:00 | | 2000-02-07 | 1,130,500 | 10.23 | 10.23 | 9.68 | 9.80 | 00:00:00 | | 2000-02-08 | 849,500 | 9.78 | 9.78 | 9.35 | 9.39 | 00:00:00 | | 2000-02-09 | 1,027,000 | 9.64 | 9.64 | 9.48 | 9.50 | 00:00:00 | | 2000-02-10 | 536,500 | 9.45 | 9.60 | 9.36 | 9.60 | 00:00:00 | | 2000-02-11 | 514,500 | 9.44 | 9.50 | 9.30 | 9.38 | 00:00:00 | | 2000-02-14 | 550,500 | 9.40 | 9.74 | 9.23 | 9.59 | 00:00:00 | | 2000-02-15 | 813,500 | 9.74 | 10.05 | 9.50 | 9.57 | 00:00:00 | | 2000-02-16 | 1,250,500 | 9.81 | 9.95 | 9.20 | 9.90 | 00:00:00 | | 2000-02-17 | 879,500 | 9.90 | 10.12 | 9.75 | 10.00 | 00:00:00 | | 2000-02-18 | 930,500 | 10.00 | 10.10 | 9.94 | 9.94 | 00:00:00 | | 2000-02-21 | 607,000 | 10.00 | 10.13 | 9.95 | 9.98 | 00:00:00 | | 2000-02-22 | 608,000 | 9.96 | 10.05 | 9.50 | 9.50 | 00:00:00 | | 2000-02-23 | 676,500 | 9.75 | 10.07 | 9.75 | 9.80 | 00:00:00 | | 2000-02-24 | 613,500 | 9.97 | 10.34 | 9.83 | 10.07 | 00:00:00 | | 2000-02-25 | 236,000 | 9.87 | 10.10 | 9.87 | 9.90 | 00:00:00 | | 2000-02-28 | 620,000 | 9.95 | 9.95 | 9.65 | 9.78 | 00:00:00 | | 2000-02-29 | 671,500 | 9.90 | 9.94 | 9.50 | 9.50 | 00:00:00 | | 2000-03-01 | 683,500 | 9.85 | 9.85 | 9.56 | 9.60 | 00:00:00 | | 2000-03-02 | 701,500 | 9.85 | 9.85 | 9.35 | 9.35 | 00:00:00 | | 2000-03-03 | 547,000 | 9.62 | 9.74 | 9.29 | 9.50 | 00:00:00 | | 2000-03-06 | 564,500 | 9.65 | 9.76 | 9.52 | 9.76 | 00:00:00 | | 2000-03-07 | 465,500 | 9.60 | 9.80 | 9.50 | 9.67 | 00:00:00 | | 2000-03-08 | 506,000 | 9.45 | 9.52 | 9.33 | 9.52 | 00:00:00 | | 2000-03-09 | 638,500 | 9.75 | 9.75 | 9.50 | 9.70 | 00:00:00 | | 2000-03-10 | 1,847,500 | 9.70 | 10.54 | 9.68 | 10.46 | 00:00:00 | | 2000-03-13 | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 00:00:00 | | 2000-03-14 | 1,645,000 | 10.53 | 11.30 | 10.51 | 11.21 | 00:00:00 | | 2000-03-15 | 1,391,500 | 10.80 | 11.50 | 10.74 | 11.34 | 00:00:00 | | 2000-03-16 | 1,044,000 | 11.60 | 11.98 | 11.48 | 11.80 | 00:00:00 | | 2000-03-17 | 581,500 | 11.85 | 11.89 | 11.02 | 11.49 | 00:00:00 | | 2000-03-20 | 727,200 | 11.35 | 12.29 | 10.90 | 12.10 | 00:00:00 | | 2000-03-21 | 794,200 | 12.00 | 12.19 | 11.35 | 11.56 | 00:00:00 | | 2000-03-22 | 734,700 | 11.50 | 11.70 | 10.95 | 11.00 | 00:00:00 | | 2000-03-23 | 412,200 | 11.10 | 11.24 | 10.50 | 10.69 | 00:00:00 | | 2000-03-24 | 391,200 | 10.89 | 11.00 | 10.42 | 10.73 | 00:00:00 | | 2000-03-27 | 228,200 | 10.79 | 11.00 | 10.67 | 11.00 | 00:00:00 | | 2000-03-28 | 210,200 | 11.00 | 11.36 | 10.75 | 10.78 | 00:00:00 | | 2000-03-29 | 1,704,000 | 11.14 | 11.88 | 11.14 | 11.50 | 00:00:00 | | 2000-03-30 | 382,200 | 11.50 | 11.50 | 11.00 | 11.25 | 00:00:00 | | 2000-03-31 | 432,000 | 11.20 | 11.56 | 11.12 | 11.56 | 00:00:00 | | 2000-04-03 | 760,000 | 11.50 | 11.94 | 11.50 | 11.77 | 00:00:00 | | 2000-04-04 | 414,000 | 11.95 | 11.95 | 11.50 | 11.50 | 00:00:00 | | 2000-04-05 | 1,130,700 | 11.50 | 12.00 | 11.28 | 11.44 | 00:00:00 | | 2000-04-06 | 1,046,500 | 11.37 | 12.50 | 11.25 | 11.90 | 00:00:00 | | 2000-04-07 | 556,000 | 12.20 | 12.20 | 11.66 | 11.66 | 00:00:00 | | 2000-04-10 | 529,200 | 11.60 | 12.27 | 11.58 | 12.16 | 00:00:00 | | 2000-04-11 | 703,000 | 12.13 | 12.13 | 11.66 | 12.00 | 00:00:00 | | 2000-04-12 | 815,500 | 12.10 | 12.24 | 11.72 | 11.72 | 00:00:00 | | 2000-04-13 | 177,000 | 11.70 | 12.09 | 11.66 | 11.70 | 00:00:00 | | 2000-04-14 | 294,200 | 11.67 | 11.84 | 11.35 | 11.35 | 00:00:00 | | 2000-04-17 | 549,700 | 11.00 | 11.00 | 10.39 | 10.70 | 00:00:00 | | 2000-04-18 | 500,700 | 10.89 | 10.90 | 10.06 | 10.40 | 00:00:00 | | 2000-04-19 | 565,000 | 10.55 | 10.92 | 10.55 | 10.65 | 00:00:00 | | 2000-04-20 | 534,700 | 10.90 | 11.50 | 10.50 | 11.40 | 00:00:00 | | 2000-04-21 | 0 | 11.40 | 11.40 | 11.40 | 11.40 | 00:00:00 | | 2000-04-24 | 0 | 11.40 | 11.40 | 11.40 | 11.40 | 00:00:00 | | 2000-04-25 | 167,500 | 11.05 | 11.98 | 10.92 | 11.95 | 00:00:00 | | 2000-04-26 | 333,700 | 11.95 | 12.13 | 11.90 | 12.00 | 00:00:00 | | 2000-04-27 | 194,500 | 12.00 | 12.00 | 11.45 | 11.63 | 00:00:00 | | 2000-04-28 | 347,200 | 11.70 | 12.00 | 11.60 | 12.00 | 00:00:00 | | 2000-05-01 | 0 | 12.00 | 12.00 | 12.00 | 12.00 | 00:00:00 | | 2000-05-02 | 222,200 | 12.00 | 12.00 | 11.85 | 11.85 | 00:00:00 | | 2000-05-03 | 211,200 | 11.78 | 11.98 | 11.66 | 11.98 | 00:00:00 | | 2000-05-04 | 276,700 | 11.98 | 11.98 | 11.71 | 11.80 | 00:00:00 | | 2000-05-05 | 300,000 | 11.75 | 11.80 | 11.50 | 11.50 | 00:00:00 | | 2000-05-08 | 194,500 | 11.80 | 11.80 | 11.25 | 11.25 | 00:00:00 | | 2000-05-09 | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 00:00:00 | | 2000-05-10 | 131,700 | 11.31 | 11.70 | 11.24 | 11.39 | 00:00:00 | | 2000-05-11 | 122,000 | 11.14 | 11.55 | 11.14 | 11.49 | 00:00:00 | | 2000-05-12 | 627,200 | 11.31 | 12.59 | 11.31 | 12.50 | 00:00:00 | | 2000-05-15 | 979,000 | 12.72 | 12.90 | 12.45 | 12.57 | 00:00:00 | | 2000-05-16 | 2,291,200 | 12.60 | 13.02 | 12.60 | 12.90 | 00:00:00 | | 2000-05-17 | 2,094,500 | 13.05 | 13.28 | 12.17 | 12.43 | 00:00:00 | | 2000-05-18 | 573,500 | 12.50 | 12.90 | 12.40 | 12.75 | 00:00:00 | | 2000-05-19 | 396,700 | 12.76 | 13.00 | 11.96 | 12.30 | 00:00:00 | | 2000-05-22 | 418,700 | 12.40 | 12.40 | 12.15 | 12.30 | 00:00:00 | | 2000-05-23 | 668,700 | 12.50 | 12.75 | 12.01 | 12.49 | 00:00:00 | | 2000-05-24 | 1,216,200 | 12.39 | 12.53 | 11.97 | 11.97 | 00:00:00 | | 2000-05-25 | 838,200 | 12.34 | 12.73 | 12.00 | 12.73 | 00:00:00 | | 2000-05-26 | 2,452,700 | 12.50 | 13.47 | 12.41 | 13.11 | 00:00:00 | | 2000-05-29 | 995,500 | 13.45 | 13.51 | 13.00 | 13.00 | 00:00:00 | | 2000-05-30 | 1,029,200 | 13.45 | 13.97 | 12.92 | 13.91 | 00:00:00 | | 2000-05-31 | 885,500 | 14.00 | 14.25 | 13.10 | 13.40 | 00:00:00 | | 2000-06-01 | 402,000 | 13.29 | 13.85 | 13.29 | 13.75 | 00:00:00 | | 2000-06-02 | 838,500 | 13.75 | 14.82 | 13.35 | 13.35 | 00:00:00 | | 2000-06-05 | 381,500 | 14.10 | 14.31 | 13.80 | 13.92 | 00:00:00 | | 2000-06-06 | 535,200 | 13.94 | 14.24 | 13.80 | 13.80 | 00:00:00 | | 2000-06-07 | 348,000 | 13.85 | 14.09 | 13.81 | 14.07 | 00:00:00 | | 2000-06-08 | 515,000 | 14.19 | 14.19 | 13.86 | 13.92 | 00:00:00 | | 2000-06-09 | 206,700 | 13.80 | 14.10 | 13.80 | 14.00 | 00:00:00 | | 2000-06-12 | 97,000 | 14.07 | 14.10 | 13.99 | 14.10 | 00:00:00 | | 2000-06-13 | 322,000 | 14.15 | 14.15 | 13.75 | 14.10 | 00:00:00 | | 2000-06-14 | 507,000 | 14.10 | 14.10 | 13.61 | 13.72 | 00:00:00 | | 2000-06-15 | 617,200 | 13.55 | 13.79 | 13.10 | 13.25 | 00:00:00 | | 2000-06-16 | 570,200 | 13.03 | 13.17 | 12.50 | 12.60 | 00:00:00 | | 2000-06-19 | 0 | 12.60 | 12.60 | 12.60 | 12.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
