|
 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 2024-05-01 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-02-23 | 489,600 | 7.08 | 7.12 | 6.95 | 6.99 | 00:00:00 | | 2004-02-24 | 884,700 | 6.96 | 7.04 | 6.89 | 7.01 | 00:00:00 | | 2004-02-25 | 422,400 | 6.99 | 7.02 | 6.92 | 6.98 | 00:00:00 | | 2004-02-26 | 862,900 | 6.95 | 6.99 | 6.83 | 6.94 | 00:00:00 | | 2004-02-27 | 2,368,900 | 6.93 | 7.15 | 6.92 | 7.10 | 00:00:00 | | 2004-03-01 | 1,449,900 | 7.16 | 7.28 | 7.11 | 7.27 | 00:00:00 | | 2004-03-02 | 1,737,300 | 7.27 | 7.35 | 7.20 | 7.31 | 00:00:00 | | 2004-03-03 | 1,887,200 | 7.31 | 7.36 | 7.10 | 7.15 | 00:00:00 | | 2004-03-04 | 1,684,600 | 7.15 | 7.39 | 7.13 | 7.36 | 00:00:00 | | 2004-03-05 | 1,339,400 | 7.38 | 7.41 | 7.28 | 7.33 | 00:00:00 | | 2004-03-08 | 676,400 | 7.35 | 7.38 | 7.23 | 7.23 | 00:00:00 | | 2004-03-09 | 746,500 | 7.22 | 7.26 | 7.12 | 7.17 | 00:00:00 | | 2004-03-10 | 524,000 | 7.14 | 7.15 | 7.03 | 7.05 | 00:00:00 | | 2004-03-11 | 1,331,700 | 7.01 | 7.03 | 6.78 | 6.85 | 00:00:00 | | 2004-03-12 | 3,173,500 | 6.81 | 6.91 | 6.57 | 6.84 | 00:00:00 | | 2004-03-15 | 1,814,900 | 6.85 | 6.85 | 6.48 | 6.53 | 00:00:00 | | 2004-03-16 | 1,940,500 | 6.53 | 6.73 | 6.48 | 6.65 | 00:00:00 | | 2004-03-17 | 1,364,300 | 6.78 | 6.79 | 6.61 | 6.71 | 00:00:00 | | 2004-03-18 | 1,247,000 | 6.72 | 6.83 | 6.63 | 6.66 | 00:00:00 | | 2004-03-19 | 975,200 | 6.77 | 6.80 | 6.65 | 6.76 | 00:00:00 | | 2004-03-22 | 1,402,300 | 6.63 | 6.69 | 6.39 | 6.48 | 00:00:00 | | 2004-03-23 | 1,772,900 | 6.47 | 6.58 | 6.34 | 6.36 | 00:00:00 | | 2004-03-24 | 1,631,800 | 6.43 | 6.49 | 6.27 | 6.45 | 00:00:00 | | 2004-03-25 | 2,261,500 | 6.50 | 6.87 | 6.50 | 6.80 | 00:00:00 | | 2004-03-26 | 1,193,800 | 6.87 | 6.89 | 6.73 | 6.80 | 00:00:00 | | 2004-03-29 | 1,333,300 | 6.80 | 7.06 | 6.77 | 7.02 | 00:00:00 | | 2004-03-30 | 6,071,500 | 7.29 | 7.40 | 7.20 | 7.28 | 00:00:00 | | 2004-03-31 | 2,674,400 | 7.27 | 7.48 | 7.26 | 7.43 | 00:00:00 | | 2004-04-01 | 3,234,800 | 7.41 | 7.60 | 7.39 | 7.56 | 00:00:00 | | 2004-04-02 | 2,484,400 | 7.53 | 7.84 | 7.51 | 7.76 | 00:00:00 | | 2004-04-05 | 2,712,900 | 7.71 | 7.80 | 7.58 | 7.69 | 00:00:00 | | 2004-04-06 | 2,047,600 | 7.74 | 7.78 | 7.63 | 7.70 | 00:00:00 | | 2004-04-07 | 1,370,600 | 7.66 | 7.75 | 7.63 | 7.70 | 00:00:00 | | 2004-04-08 | 996,600 | 7.70 | 7.82 | 7.68 | 7.76 | 00:00:00 | | 2004-04-09 | 0 | 7.76 | 7.76 | 7.76 | 7.76 | 00:00:00 | | 2004-04-12 | 0 | 7.76 | 7.76 | 7.76 | 7.76 | 00:00:00 | | 2004-04-13 | 1,249,000 | 7.80 | 7.98 | 7.80 | 7.93 | 00:00:00 | | 2004-04-14 | 1,210,100 | 7.83 | 7.92 | 7.77 | 7.89 | 00:00:00 | | 2004-04-15 | 1,571,200 | 7.82 | 7.91 | 7.78 | 7.81 | 00:00:00 | | 2004-04-16 | 1,548,200 | 7.78 | 7.90 | 7.71 | 7.90 | 00:00:00 | | 2004-04-19 | 1,414,100 | 7.85 | 7.98 | 7.79 | 7.87 | 00:00:00 | | 2004-04-20 | 2,252,800 | 7.90 | 8.06 | 7.85 | 8.04 | 00:00:00 | | 2004-04-21 | 1,545,200 | 7.93 | 8.09 | 7.93 | 8.02 | 00:00:00 | | 2004-04-22 | 1,506,800 | 8.03 | 8.12 | 8.00 | 8.06 | 00:00:00 | | 2004-04-23 | 1,814,500 | 8.12 | 8.27 | 8.07 | 8.18 | 00:00:00 | | 2004-04-26 | 876,200 | 8.18 | 8.33 | 8.16 | 8.27 | 00:00:00 | | 2004-04-27 | 1,740,600 | 8.22 | 8.27 | 8.04 | 8.14 | 00:00:00 | | 2004-04-28 | 1,344,100 | 8.14 | 8.16 | 7.92 | 8.02 | 00:00:00 | | 2004-04-29 | 828,400 | 7.92 | 8.03 | 7.85 | 7.97 | 00:00:00 | | 2004-04-30 | 603,900 | 7.89 | 7.98 | 7.82 | 7.93 | 00:00:00 | | 2004-05-03 | 515,600 | 7.89 | 8.03 | 7.88 | 7.99 | 00:00:00 | | 2004-05-04 | 742,900 | 7.98 | 8.02 | 7.90 | 7.98 | 00:00:00 | | 2004-05-05 | 1,307,600 | 7.97 | 8.15 | 7.90 | 8.15 | 00:00:00 | | 2004-05-06 | 1,639,700 | 8.11 | 8.14 | 7.94 | 7.96 | 00:00:00 | | 2004-05-07 | 1,452,700 | 8.03 | 8.03 | 7.86 | 7.92 | 00:00:00 | | 2004-05-10 | 1,640,300 | 7.87 | 7.87 | 7.54 | 7.58 | 00:00:00 | | 2004-05-11 | 927,300 | 7.65 | 7.80 | 7.61 | 7.74 | 00:00:00 | | 2004-05-12 | 1,374,700 | 7.77 | 7.84 | 7.56 | 7.58 | 00:00:00 | | 2004-05-13 | 1,239,800 | 7.67 | 7.82 | 7.64 | 7.75 | 00:00:00 | | 2004-05-14 | 2,794,800 | 7.73 | 7.73 | 7.49 | 7.54 | 00:00:00 | | 2004-05-17 | 1,847,700 | 7.39 | 7.46 | 7.25 | 7.36 | 00:00:00 | | 2004-05-18 | 2,108,600 | 7.37 | 7.51 | 7.30 | 7.41 | 00:00:00 | | 2004-05-19 | 1,353,500 | 7.53 | 7.70 | 7.53 | 7.67 | 00:00:00 | | 2004-05-20 | 823,300 | 7.57 | 7.71 | 7.54 | 7.68 | 00:00:00 | | 2004-05-21 | 1,149,600 | 7.64 | 7.73 | 7.55 | 7.55 | 00:00:00 | | 2004-05-24 | 1,036,100 | 7.50 | 7.72 | 7.50 | 7.65 | 00:00:00 | | 2004-05-25 | 652,300 | 7.58 | 7.60 | 7.53 | 7.55 | 00:00:00 | | 2004-05-26 | 1,114,900 | 7.66 | 7.74 | 7.55 | 7.70 | 00:00:00 | | 2004-05-27 | 1,752,100 | 7.73 | 8.00 | 7.73 | 7.95 | 00:00:00 | | 2004-05-28 | 1,443,800 | 7.96 | 8.03 | 7.83 | 7.90 | 00:00:00 | | 2004-05-31 | 465,400 | 7.88 | 7.91 | 7.79 | 7.81 | 00:00:00 | | 2004-06-01 | 1,042,200 | 7.83 | 7.92 | 7.77 | 7.87 | 00:00:00 | | 2004-06-02 | 930,000 | 7.85 | 7.89 | 7.81 | 7.86 | 00:00:00 | | 2004-06-03 | 477,900 | 7.81 | 7.87 | 7.79 | 7.85 | 00:00:00 | | 2004-06-04 | 691,600 | 7.78 | 8.00 | 7.78 | 7.98 | 00:00:00 | | 2004-06-07 | 1,254,400 | 8.01 | 8.26 | 8.01 | 8.19 | 00:00:00 | | 2004-06-08 | 3,226,300 | 8.20 | 8.23 | 8.06 | 8.15 | 00:00:00 | | 2004-06-09 | 1,030,800 | 8.19 | 8.19 | 7.98 | 8.07 | 00:00:00 | | 2004-06-10 | 1,312,500 | 8.02 | 8.05 | 7.92 | 7.97 | 00:00:00 | | 2004-06-11 | 451,700 | 7.95 | 7.99 | 7.92 | 7.96 | 00:00:00 | | 2004-06-14 | 730,700 | 7.95 | 7.96 | 7.89 | 7.94 | 00:00:00 | | 2004-06-15 | 632,300 | 7.92 | 8.02 | 7.92 | 7.99 | 00:00:00 | | 2004-06-16 | 2,253,100 | 7.98 | 8.32 | 7.96 | 8.26 | 00:00:00 | | 2004-06-17 | 2,832,400 | 8.24 | 8.46 | 8.17 | 8.17 | 00:00:00 | | 2004-06-18 | 782,500 | 8.20 | 8.22 | 8.11 | 8.18 | 00:00:00 | | 2004-06-21 | 1,132,600 | 8.16 | 8.41 | 8.16 | 8.35 | 00:00:00 | | 2004-06-22 | 1,123,000 | 8.37 | 8.37 | 8.16 | 8.21 | 00:00:00 | | 2004-06-23 | 566,500 | 8.22 | 8.29 | 8.16 | 8.18 | 00:00:00 | | 2004-06-24 | 1,080,900 | 8.23 | 8.35 | 8.23 | 8.35 | 00:00:00 | | 2004-06-25 | 1,433,200 | 8.29 | 8.44 | 8.28 | 8.40 | 00:00:00 | | 2004-06-28 | 1,168,700 | 8.41 | 8.52 | 8.38 | 8.39 | 00:00:00 | | 2004-06-29 | 1,423,000 | 8.37 | 8.39 | 8.26 | 8.35 | 00:00:00 | | 2004-06-30 | 675,800 | 8.30 | 8.43 | 8.27 | 8.31 | 00:00:00 | | 2004-07-01 | 1,170,400 | 8.36 | 8.41 | 8.18 | 8.22 | 00:00:00 | | 2004-07-02 | 1,173,000 | 8.18 | 8.23 | 8.05 | 8.10 | 00:00:00 | | 2004-07-05 | 777,600 | 8.10 | 8.22 | 8.02 | 8.21 | 00:00:00 | | 2004-07-06 | 1,398,700 | 8.21 | 8.21 | 7.98 | 7.98 | 00:00:00 | | 2004-07-07 | 858,200 | 8.01 | 8.11 | 7.99 | 8.11 | 00:00:00 | | 2004-07-08 | 1,782,600 | 8.14 | 8.14 | 7.93 | 7.93 | 00:00:00 | | 2004-07-09 | 879,500 | 7.94 | 8.11 | 7.93 | 7.97 | 00:00:00 | | 2004-07-12 | 1,175,400 | 8.00 | 8.01 | 7.83 | 7.89 | 00:00:00 | | 2004-07-13 | 764,400 | 7.92 | 8.00 | 7.86 | 7.92 | 00:00:00 | | 2004-07-14 | 448,100 | 7.91 | 7.94 | 7.85 | 7.86 | 00:00:00 | | 2004-07-15 | 1,419,100 | 7.86 | 7.98 | 7.73 | 7.80 | 00:00:00 | | 2004-07-16 | 583,000 | 7.86 | 7.97 | 7.83 | 7.85 | 00:00:00 | | 2004-07-19 | 963,600 | 7.87 | 7.87 | 7.77 | 7.81 | 00:00:00 | | 2004-07-20 | 1,831,500 | 7.74 | 8.00 | 7.73 | 7.97 | 00:00:00 | | 2004-07-21 | 2,064,100 | 8.08 | 8.20 | 8.08 | 8.10 | 00:00:00 | | 2004-07-22 | 1,204,500 | 8.07 | 8.09 | 7.88 | 8.01 | 00:00:00 | | 2004-07-23 | 1,098,900 | 8.03 | 8.05 | 7.85 | 8.02 | 00:00:00 | | 2004-07-26 | 1,204,800 | 7.95 | 7.99 | 7.83 | 7.84 | 00:00:00 | | 2004-07-27 | 599,900 | 7.88 | 7.99 | 7.85 | 7.97 | 00:00:00 | | 2004-07-28 | 722,100 | 8.02 | 8.09 | 7.91 | 8.03 | 00:00:00 | | 2004-07-29 | 1,938,900 | 8.05 | 8.19 | 8.00 | 8.08 | 00:00:00 | | 2004-07-30 | 554,900 | 8.15 | 8.16 | 8.07 | 8.16 | 00:00:00 | | 2004-08-02 | 950,300 | 8.07 | 8.18 | 7.99 | 8.15 | 00:00:00 | | 2004-08-03 | 842,800 | 8.12 | 8.20 | 8.06 | 8.08 | 00:00:00 | | 2004-08-04 | 1,706,600 | 8.03 | 8.05 | 7.78 | 7.83 | 00:00:00 | | 2004-08-05 | 1,426,400 | 7.91 | 8.01 | 7.83 | 7.87 | 00:00:00 | | 2004-08-06 | 3,083,000 | 7.81 | 7.86 | 7.61 | 7.70 | 00:00:00 | | 2004-08-09 | 1,474,300 | 7.70 | 7.73 | 7.52 | 7.57 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
