|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-08-09 | 1,474,300 | 7.70 | 7.73 | 7.52 | 7.57 | 00:00:00 | | 2004-08-10 | 553,300 | 7.55 | 7.74 | 7.55 | 7.68 | 00:00:00 | | 2004-08-11 | 1,931,200 | 7.72 | 7.74 | 7.27 | 7.46 | 00:00:00 | | 2004-08-12 | 1,824,900 | 7.44 | 7.59 | 7.19 | 7.21 | 00:00:00 | | 2004-08-13 | 3,168,200 | 7.15 | 7.17 | 6.95 | 7.14 | 00:00:00 | | 2004-08-16 | 636,800 | 7.14 | 7.30 | 7.05 | 7.29 | 00:00:00 | | 2004-08-17 | 1,052,400 | 7.29 | 7.37 | 7.23 | 7.30 | 00:00:00 | | 2004-08-18 | 1,179,400 | 7.31 | 7.31 | 7.18 | 7.19 | 00:00:00 | | 2004-08-19 | 865,000 | 7.26 | 7.37 | 7.26 | 7.33 | 00:00:00 | | 2004-08-20 | 519,300 | 7.28 | 7.33 | 7.22 | 7.29 | 00:00:00 | | 2004-08-23 | 833,300 | 7.34 | 7.47 | 7.30 | 7.43 | 00:00:00 | | 2004-08-24 | 858,900 | 7.41 | 7.56 | 7.41 | 7.46 | 00:00:00 | | 2004-08-25 | 1,451,200 | 7.49 | 7.64 | 7.47 | 7.64 | 00:00:00 | | 2004-08-26 | 2,136,900 | 7.67 | 7.88 | 7.66 | 7.70 | 00:00:00 | | 2004-08-27 | 644,200 | 7.68 | 7.74 | 7.59 | 7.65 | 00:00:00 | | 2004-08-30 | 384,900 | 7.60 | 7.73 | 7.59 | 7.64 | 00:00:00 | | 2004-08-31 | 902,500 | 7.59 | 7.76 | 7.56 | 7.69 | 00:00:00 | | 2004-09-01 | 664,000 | 7.71 | 7.78 | 7.67 | 7.67 | 00:00:00 | | 2004-09-02 | 1,198,800 | 7.65 | 7.83 | 7.62 | 7.72 | 00:00:00 | | 2004-09-03 | 966,500 | 7.69 | 7.81 | 7.69 | 7.77 | 00:00:00 | | 2004-09-06 | 477,000 | 7.74 | 7.89 | 7.74 | 7.85 | 00:00:00 | | 2004-09-07 | 754,800 | 7.78 | 7.94 | 7.78 | 7.93 | 00:00:00 | | 2004-09-08 | 609,700 | 7.93 | 7.95 | 7.89 | 7.95 | 00:00:00 | | 2004-09-09 | 1,072,500 | 7.90 | 7.90 | 7.82 | 7.87 | 00:00:00 | | 2004-09-10 | 843,600 | 7.87 | 7.88 | 7.81 | 7.82 | 00:00:00 | | 2004-09-13 | 2,211,300 | 7.87 | 8.04 | 7.87 | 8.04 | 00:00:00 | | 2004-09-14 | 1,296,200 | 8.00 | 8.08 | 7.96 | 8.03 | 00:00:00 | | 2004-09-15 | 1,643,100 | 7.99 | 8.15 | 7.97 | 8.12 | 00:00:00 | | 2004-09-16 | 1,941,700 | 8.11 | 8.32 | 8.10 | 8.29 | 00:00:00 | | 2004-09-17 | 2,179,000 | 8.24 | 8.37 | 8.22 | 8.37 | 00:00:00 | | 2004-09-20 | 1,112,000 | 8.13 | 8.35 | 8.13 | 8.31 | 00:00:00 | | 2004-09-21 | 820,600 | 8.29 | 8.33 | 8.21 | 8.33 | 00:00:00 | | 2004-09-22 | 1,653,200 | 8.30 | 8.33 | 8.19 | 8.23 | 00:00:00 | | 2004-09-23 | 1,213,300 | 8.11 | 8.27 | 8.08 | 8.25 | 00:00:00 | | 2004-09-24 | 940,300 | 8.17 | 8.23 | 8.11 | 8.17 | 00:00:00 | | 2004-09-27 | 1,309,500 | 8.17 | 8.22 | 7.97 | 8.03 | 00:00:00 | | 2004-09-28 | 973,200 | 8.02 | 8.12 | 7.96 | 8.09 | 00:00:00 | | 2004-09-29 | 1,488,300 | 8.08 | 8.11 | 7.95 | 8.01 | 00:00:00 | | 2004-09-30 | 1,732,200 | 8.03 | 8.14 | 8.01 | 8.01 | 00:00:00 | | 2004-10-01 | 1,347,900 | 8.05 | 8.25 | 8.05 | 8.25 | 00:00:00 | | 2004-10-04 | 871,900 | 8.24 | 8.35 | 8.20 | 8.35 | 00:00:00 | | 2004-10-05 | 1,907,100 | 8.34 | 8.50 | 8.26 | 8.44 | 00:00:00 | | 2004-10-06 | 1,509,700 | 8.47 | 8.47 | 8.25 | 8.29 | 00:00:00 | | 2004-10-07 | 622,600 | 8.31 | 8.35 | 8.23 | 8.24 | 00:00:00 | | 2004-10-08 | 997,800 | 8.22 | 8.30 | 8.16 | 8.20 | 00:00:00 | | 2004-10-11 | 667,100 | 8.20 | 8.23 | 8.11 | 8.19 | 00:00:00 | | 2004-10-12 | 617,800 | 8.17 | 8.19 | 8.05 | 8.14 | 00:00:00 | | 2004-10-13 | 672,300 | 8.20 | 8.27 | 8.10 | 8.18 | 00:00:00 | | 2004-10-14 | 877,100 | 8.15 | 8.19 | 8.07 | 8.10 | 00:00:00 | | 2004-10-15 | 1,160,400 | 8.10 | 8.13 | 7.99 | 8.10 | 00:00:00 | | 2004-10-18 | 837,100 | 8.11 | 8.14 | 8.02 | 8.10 | 00:00:00 | | 2004-10-19 | 894,600 | 8.18 | 8.28 | 8.13 | 8.20 | 00:00:00 | | 2004-10-20 | 458,400 | 8.17 | 8.18 | 8.08 | 8.08 | 00:00:00 | | 2004-10-21 | 924,000 | 8.15 | 8.21 | 8.07 | 8.16 | 00:00:00 | | 2004-10-22 | 960,400 | 8.14 | 8.19 | 8.03 | 8.05 | 00:00:00 | | 2004-10-25 | 1,213,400 | 7.90 | 8.01 | 7.87 | 7.97 | 00:00:00 | | 2004-10-26 | 674,200 | 7.99 | 8.06 | 7.98 | 8.06 | 00:00:00 | | 2004-10-27 | 734,200 | 8.10 | 8.15 | 8.07 | 8.11 | 00:00:00 | | 2004-10-28 | 531,500 | 8.16 | 8.24 | 8.13 | 8.15 | 00:00:00 | | 2004-10-29 | 675,100 | 8.17 | 8.22 | 8.10 | 8.11 | 00:00:00 | | 2004-11-01 | 267,600 | 8.14 | 8.15 | 8.07 | 8.13 | 00:00:00 | | 2004-11-02 | 710,000 | 8.15 | 8.16 | 8.09 | 8.15 | 00:00:00 | | 2004-11-03 | 705,700 | 8.22 | 8.26 | 8.15 | 8.23 | 00:00:00 | | 2004-11-04 | 1,056,900 | 8.26 | 8.29 | 8.15 | 8.26 | 00:00:00 | | 2004-11-05 | 1,666,300 | 8.30 | 8.41 | 8.24 | 8.37 | 00:00:00 | | 2004-11-08 | 911,600 | 8.34 | 8.40 | 8.27 | 8.38 | 00:00:00 | | 2004-11-09 | 621,200 | 8.36 | 8.40 | 8.27 | 8.33 | 00:00:00 | | 2004-11-10 | 953,000 | 8.36 | 8.45 | 8.30 | 8.39 | 00:00:00 | | 2004-11-11 | 2,270,300 | 8.43 | 8.60 | 8.39 | 8.56 | 00:00:00 | | 2004-11-12 | 1,045,300 | 8.62 | 8.70 | 8.54 | 8.61 | 00:00:00 | | 2004-11-15 | 5,223,700 | 8.66 | 9.12 | 8.66 | 9.00 | 00:00:00 | | 2004-11-16 | 3,216,500 | 9.00 | 9.25 | 8.95 | 9.00 | 00:00:00 | | 2004-11-17 | 2,346,000 | 8.96 | 9.13 | 8.89 | 8.96 | 00:00:00 | | 2004-11-18 | 1,536,500 | 8.94 | 9.05 | 8.86 | 9.00 | 00:00:00 | | 2004-11-19 | 1,468,700 | 9.06 | 9.10 | 8.93 | 8.95 | 00:00:00 | | 2004-11-22 | 1,076,800 | 8.87 | 8.93 | 8.76 | 8.80 | 00:00:00 | | 2004-11-23 | 1,175,200 | 8.81 | 8.89 | 8.73 | 8.76 | 00:00:00 | | 2004-11-24 | 1,018,700 | 8.83 | 8.83 | 8.66 | 8.77 | 00:00:00 | | 2004-11-25 | 1,321,400 | 8.80 | 8.82 | 8.66 | 8.81 | 00:00:00 | | 2004-11-26 | 768,400 | 8.80 | 8.80 | 8.68 | 8.68 | 00:00:00 | | 2004-11-29 | 2,150,100 | 8.74 | 8.93 | 8.72 | 8.87 | 00:00:00 | | 2004-11-30 | 3,857,700 | 8.65 | 8.74 | 8.56 | 8.60 | 00:00:00 | | 2004-12-01 | 2,539,400 | 8.59 | 8.84 | 8.51 | 8.81 | 00:00:00 | | 2004-12-02 | 1,130,800 | 8.85 | 8.87 | 8.75 | 8.86 | 00:00:00 | | 2004-12-03 | 1,365,700 | 8.89 | 8.93 | 8.78 | 8.82 | 00:00:00 | | 2004-12-06 | 611,000 | 8.80 | 8.84 | 8.71 | 8.79 | 00:00:00 | | 2004-12-07 | 1,012,800 | 8.79 | 8.95 | 8.74 | 8.84 | 00:00:00 | | 2004-12-08 | 709,400 | 8.81 | 8.93 | 8.80 | 8.87 | 00:00:00 | | 2004-12-09 | 1,263,600 | 8.89 | 8.97 | 8.70 | 8.74 | 00:00:00 | | 2004-12-10 | 766,700 | 8.75 | 8.88 | 8.75 | 8.84 | 00:00:00 | | 2004-12-13 | 1,066,800 | 8.90 | 8.93 | 8.85 | 8.90 | 00:00:00 | | 2004-12-14 | 599,700 | 8.93 | 8.95 | 8.86 | 8.89 | 00:00:00 | | 2004-12-15 | 1,456,000 | 8.95 | 9.00 | 8.78 | 8.78 | 00:00:00 | | 2004-12-16 | 836,800 | 8.86 | 8.93 | 8.77 | 8.88 | 00:00:00 | | 2004-12-17 | 2,158,300 | 8.94 | 8.96 | 8.84 | 8.92 | 00:00:00 | | 2004-12-20 | 1,477,600 | 8.92 | 9.08 | 8.90 | 9.05 | 00:00:00 | | 2004-12-21 | 2,035,800 | 9.10 | 9.27 | 9.07 | 9.22 | 00:00:00 | | 2004-12-22 | 817,700 | 9.27 | 9.28 | 9.18 | 9.21 | 00:00:00 | | 2004-12-23 | 427,400 | 9.19 | 9.23 | 9.07 | 9.20 | 00:00:00 | | 2004-12-24 | 0 | 9.20 | 9.20 | 9.20 | 9.20 | 00:00:00 | | 2004-12-27 | 407,200 | 9.20 | 9.20 | 9.06 | 9.08 | 00:00:00 | | 2004-12-28 | 493,200 | 9.09 | 9.20 | 9.04 | 9.14 | 00:00:00 | | 2004-12-29 | 359,700 | 9.18 | 9.18 | 9.08 | 9.12 | 00:00:00 | | 2004-12-30 | 354,600 | 9.15 | 9.15 | 9.04 | 9.09 | 00:00:00 | | 2004-12-31 | 0 | 9.09 | 9.09 | 9.09 | 9.09 | 00:00:00 | | 2005-01-03 | 358,900 | 9.06 | 9.28 | 9.06 | 9.19 | 00:00:00 | | 2005-01-04 | 466,400 | 9.15 | 9.27 | 9.14 | 9.27 | 00:00:00 | | 2005-01-05 | 872,200 | 9.16 | 9.24 | 9.14 | 9.15 | 00:00:00 | | 2005-01-06 | 761,500 | 9.17 | 9.23 | 9.04 | 9.06 | 00:00:00 | | 2005-01-07 | 637,000 | 9.08 | 9.18 | 9.08 | 9.18 | 00:00:00 | | 2005-01-10 | 454,800 | 9.22 | 9.23 | 9.09 | 9.16 | 00:00:00 | | 2005-01-11 | 1,024,900 | 9.18 | 9.18 | 8.94 | 8.94 | 00:00:00 | | 2005-01-12 | 874,300 | 8.95 | 9.04 | 8.91 | 9.01 | 00:00:00 | | 2005-01-13 | 795,300 | 9.02 | 9.13 | 9.02 | 9.04 | 00:00:00 | | 2005-01-14 | 851,300 | 8.99 | 9.21 | 8.97 | 9.20 | 00:00:00 | | 2005-01-17 | 1,290,900 | 9.21 | 9.21 | 9.00 | 9.03 | 00:00:00 | | 2005-01-18 | 916,100 | 9.01 | 9.15 | 8.99 | 9.12 | 00:00:00 | | 2005-01-19 | 2,678,600 | 9.15 | 9.45 | 9.14 | 9.43 | 00:00:00 | | 2005-01-20 | 2,085,500 | 9.39 | 9.42 | 9.26 | 9.33 | 00:00:00 | | 2005-01-21 | 1,369,000 | 9.30 | 9.42 | 9.30 | 9.38 | 00:00:00 | | 2005-01-24 | 884,600 | 9.42 | 9.42 | 9.28 | 9.37 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
