|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-01-24 | 884,600 | 9.42 | 9.42 | 9.28 | 9.37 | 00:00:00 | | 2005-01-25 | 1,627,400 | 9.32 | 9.53 | 9.32 | 9.47 | 00:00:00 | | 2005-01-26 | 2,793,300 | 9.55 | 9.68 | 9.51 | 9.59 | 00:00:00 | | 2005-01-27 | 1,206,500 | 9.65 | 9.68 | 9.45 | 9.52 | 00:00:00 | | 2005-01-28 | 4,786,600 | 9.57 | 9.58 | 9.15 | 9.30 | 00:00:00 | | 2005-01-31 | 1,840,500 | 9.34 | 9.50 | 9.32 | 9.45 | 00:00:00 | | 2005-02-01 | 1,993,400 | 9.55 | 9.69 | 9.48 | 9.64 | 00:00:00 | | 2005-02-02 | 2,124,500 | 9.63 | 9.80 | 9.55 | 9.56 | 00:00:00 | | 2005-02-03 | 855,800 | 9.61 | 9.62 | 9.42 | 9.48 | 00:00:00 | | 2005-02-04 | 2,946,300 | 9.47 | 9.48 | 9.25 | 9.41 | 00:00:00 | | 2005-02-07 | 1,305,000 | 9.49 | 9.56 | 9.45 | 9.48 | 00:00:00 | | 2005-02-08 | 1,457,500 | 9.45 | 9.66 | 9.45 | 9.63 | 00:00:00 | | 2005-02-09 | 2,578,300 | 9.66 | 9.66 | 9.38 | 9.42 | 00:00:00 | | 2005-02-10 | 2,417,200 | 9.42 | 9.44 | 9.32 | 9.35 | 00:00:00 | | 2005-02-11 | 1,699,900 | 9.40 | 9.49 | 9.33 | 9.49 | 00:00:00 | | 2005-02-14 | 1,752,700 | 9.49 | 9.50 | 9.40 | 9.49 | 00:00:00 | | 2005-02-15 | 1,052,100 | 9.51 | 9.51 | 9.40 | 9.45 | 00:00:00 | | 2005-02-16 | 1,003,600 | 9.45 | 9.49 | 9.37 | 9.48 | 00:00:00 | | 2005-02-17 | 1,650,000 | 9.49 | 9.52 | 9.42 | 9.48 | 00:00:00 | | 2005-02-18 | 1,240,100 | 9.48 | 9.53 | 9.47 | 9.50 | 00:00:00 | | 2005-02-21 | 1,110,600 | 9.51 | 9.56 | 9.30 | 9.37 | 00:00:00 | | 2005-02-22 | 2,267,400 | 9.35 | 9.46 | 9.11 | 9.45 | 00:00:00 | | 2005-02-23 | 1,666,500 | 9.38 | 9.38 | 9.19 | 9.22 | 00:00:00 | | 2005-02-24 | 1,170,700 | 9.22 | 9.26 | 9.08 | 9.14 | 00:00:00 | | 2005-02-25 | 1,359,000 | 9.18 | 9.41 | 9.17 | 9.37 | 00:00:00 | | 2005-02-28 | 871,400 | 9.39 | 9.47 | 9.30 | 9.38 | 00:00:00 | | 2005-03-01 | 989,300 | 9.40 | 9.47 | 9.34 | 9.39 | 00:00:00 | | 2005-03-02 | 1,271,700 | 9.39 | 9.44 | 9.22 | 9.28 | 00:00:00 | | 2005-03-03 | 2,262,400 | 9.30 | 9.31 | 9.06 | 9.25 | 00:00:00 | | 2005-03-04 | 1,071,700 | 9.24 | 9.31 | 9.15 | 9.28 | 00:00:00 | | 2005-03-07 | 743,200 | 9.27 | 9.34 | 9.16 | 9.24 | 00:00:00 | | 2005-03-08 | 553,100 | 9.19 | 9.24 | 9.16 | 9.19 | 00:00:00 | | 2005-03-09 | 1,111,100 | 9.15 | 9.20 | 9.13 | 9.15 | 00:00:00 | | 2005-03-10 | 980,400 | 9.13 | 9.19 | 9.01 | 9.09 | 00:00:00 | | 2005-03-11 | 538,600 | 9.15 | 9.20 | 9.10 | 9.17 | 00:00:00 | | 2005-03-14 | 777,000 | 9.19 | 9.27 | 9.14 | 9.27 | 00:00:00 | | 2005-03-15 | 506,900 | 9.27 | 9.28 | 9.21 | 9.26 | 00:00:00 | | 2005-03-16 | 945,900 | 9.26 | 9.31 | 9.21 | 9.22 | 00:00:00 | | 2005-03-17 | 773,000 | 9.23 | 9.28 | 9.19 | 9.23 | 00:00:00 | | 2005-03-18 | 2,096,200 | 9.27 | 9.42 | 9.20 | 9.40 | 00:00:00 | | 2005-03-21 | 2,226,400 | 9.47 | 9.59 | 9.36 | 9.44 | 00:00:00 | | 2005-03-22 | 1,112,100 | 9.52 | 9.52 | 9.40 | 9.50 | 00:00:00 | | 2005-03-23 | 3,451,600 | 9.35 | 9.40 | 9.16 | 9.27 | 00:00:00 | | 2005-03-24 | 1,347,100 | 9.23 | 9.31 | 9.22 | 9.22 | 00:00:00 | | 2005-03-25 | 0 | 9.22 | 9.22 | 9.22 | 9.22 | 00:00:00 | | 2005-03-28 | 0 | 9.22 | 9.22 | 9.22 | 9.22 | 00:00:00 | | 2005-03-29 | 2,745,300 | 9.18 | 9.18 | 9.02 | 9.10 | 00:00:00 | | 2005-03-30 | 1,581,400 | 9.05 | 9.24 | 9.03 | 9.07 | 00:00:00 | | 2005-03-31 | 1,297,400 | 9.15 | 9.23 | 9.12 | 9.17 | 00:00:00 | | 2005-04-01 | 1,049,900 | 9.19 | 9.25 | 9.15 | 9.19 | 00:00:00 | | 2005-04-04 | 1,102,000 | 9.20 | 9.22 | 9.05 | 9.22 | 00:00:00 | | 2005-04-05 | 735,400 | 9.21 | 9.23 | 9.11 | 9.15 | 00:00:00 | | 2005-04-06 | 1,060,100 | 9.14 | 9.30 | 9.14 | 9.27 | 00:00:00 | | 2005-04-07 | 1,739,000 | 9.26 | 9.38 | 9.19 | 9.23 | 00:00:00 | | 2005-04-08 | 849,900 | 9.24 | 9.29 | 9.20 | 9.25 | 00:00:00 | | 2005-04-11 | 448,700 | 9.19 | 9.30 | 9.18 | 9.27 | 00:00:00 | | 2005-04-12 | 563,000 | 9.22 | 9.29 | 9.13 | 9.15 | 00:00:00 | | 2005-04-13 | 2,315,900 | 9.20 | 9.23 | 9.03 | 9.08 | 00:00:00 | | 2005-04-14 | 1,129,200 | 9.03 | 9.14 | 8.98 | 9.08 | 00:00:00 | | 2005-04-15 | 2,240,600 | 9.11 | 9.11 | 8.77 | 8.77 | 00:00:00 | | 2005-04-18 | 1,861,200 | 8.69 | 8.70 | 8.32 | 8.64 | 00:00:00 | | 2005-04-19 | 1,824,500 | 8.72 | 8.90 | 8.67 | 8.87 | 00:00:00 | | 2005-04-20 | 1,599,900 | 8.92 | 8.94 | 8.82 | 8.83 | 00:00:00 | | 2005-04-21 | 1,223,400 | 8.79 | 9.02 | 8.73 | 8.91 | 00:00:00 | | 2005-04-22 | 665,400 | 8.99 | 8.99 | 8.78 | 8.87 | 00:00:00 | | 2005-04-25 | 1,039,600 | 8.81 | 8.85 | 8.67 | 8.71 | 00:00:00 | | 2005-04-26 | 1,096,300 | 8.70 | 8.85 | 8.65 | 8.77 | 00:00:00 | | 2005-04-27 | 1,213,900 | 8.76 | 8.81 | 8.48 | 8.50 | 00:00:00 | | 2005-04-28 | 1,259,800 | 8.60 | 8.62 | 8.37 | 8.38 | 00:00:00 | | 2005-04-29 | 1,828,700 | 8.40 | 8.45 | 8.33 | 8.39 | 00:00:00 | | 2005-05-02 | 802,600 | 8.46 | 8.58 | 8.45 | 8.55 | 00:00:00 | | 2005-05-03 | 1,332,400 | 8.60 | 8.62 | 8.47 | 8.57 | 00:00:00 | | 2005-05-04 | 907,900 | 8.63 | 8.63 | 8.52 | 8.56 | 00:00:00 | | 2005-05-05 | 1,149,200 | 8.60 | 8.61 | 8.52 | 8.58 | 00:00:00 | | 2005-05-06 | 2,759,100 | 8.59 | 8.60 | 8.41 | 8.49 | 00:00:00 | | 2005-05-09 | 920,300 | 8.52 | 8.52 | 8.41 | 8.46 | 00:00:00 | | 2005-05-10 | 1,824,500 | 8.45 | 8.50 | 8.23 | 8.27 | 00:00:00 | | 2005-05-11 | 6,944,400 | 8.28 | 8.52 | 8.26 | 8.46 | 00:00:00 | | 2005-05-12 | 3,305,900 | 8.51 | 8.76 | 8.50 | 8.68 | 00:00:00 | | 2005-05-13 | 3,045,300 | 8.60 | 8.78 | 8.56 | 8.70 | 00:00:00 | | 2005-05-16 | 3,576,900 | 8.70 | 8.77 | 8.67 | 8.74 | 00:00:00 | | 2005-05-17 | 1,564,900 | 8.77 | 8.77 | 8.48 | 8.50 | 00:00:00 | | 2005-05-18 | 2,248,300 | 8.53 | 8.70 | 8.47 | 8.61 | 00:00:00 | | 2005-05-19 | 2,066,900 | 8.65 | 8.74 | 8.56 | 8.69 | 00:00:00 | | 2005-05-20 | 2,600,400 | 8.68 | 8.77 | 8.65 | 8.70 | 00:00:00 | | 2005-05-23 | 1,234,400 | 8.55 | 8.66 | 8.51 | 8.61 | 00:00:00 | | 2005-05-24 | 1,423,200 | 8.60 | 8.66 | 8.52 | 8.65 | 00:00:00 | | 2005-05-25 | 1,266,900 | 8.67 | 8.67 | 8.50 | 8.53 | 00:00:00 | | 2005-05-26 | 6,404,200 | 8.60 | 9.10 | 8.59 | 8.86 | 00:00:00 | | 2005-05-27 | 1,325,200 | 8.92 | 8.93 | 8.77 | 8.86 | 00:00:00 | | 2005-05-30 | 1,718,600 | 8.89 | 8.90 | 8.82 | 8.86 | 00:00:00 | | 2005-05-31 | 4,090,200 | 8.90 | 9.10 | 8.85 | 9.08 | 00:00:00 | | 2005-06-01 | 1,501,600 | 9.11 | 9.17 | 9.02 | 9.11 | 00:00:00 | | 2005-06-02 | 2,664,900 | 9.14 | 9.30 | 9.11 | 9.26 | 00:00:00 | | 2005-06-03 | 0 | 9.26 | 9.26 | 9.26 | 9.26 | 00:00:00 | | 2005-06-06 | 2,216,600 | 9.40 | 9.40 | 9.22 | 9.30 | 00:00:00 | | 2005-06-07 | 1,727,000 | 9.28 | 9.34 | 9.25 | 9.30 | 00:00:00 | | 2005-06-08 | 1,088,400 | 9.33 | 9.33 | 9.18 | 9.20 | 00:00:00 | | 2005-06-09 | 1,600,500 | 9.24 | 9.34 | 9.05 | 9.31 | 00:00:00 | | 2005-06-10 | 1,046,700 | 9.30 | 9.37 | 9.23 | 9.30 | 00:00:00 | | 2005-06-13 | 1,573,200 | 9.30 | 9.48 | 9.25 | 9.45 | 00:00:00 | | 2005-06-14 | 1,499,800 | 9.41 | 9.46 | 9.32 | 9.39 | 00:00:00 | | 2005-06-15 | 1,175,900 | 9.37 | 9.45 | 9.22 | 9.25 | 00:00:00 | | 2005-06-16 | 1,420,300 | 9.29 | 9.49 | 9.27 | 9.49 | 00:00:00 | | 2005-06-17 | 2,103,200 | 9.53 | 9.53 | 9.28 | 9.40 | 00:00:00 | | 2005-06-20 | 881,300 | 9.34 | 9.44 | 9.34 | 9.38 | 00:00:00 | | 2005-06-21 | 1,082,500 | 9.35 | 9.48 | 9.34 | 9.38 | 00:00:00 | | 2005-06-22 | 917,400 | 9.42 | 9.49 | 9.37 | 9.43 | 00:00:00 | | 2005-06-23 | 2,375,000 | 9.40 | 9.43 | 9.25 | 9.27 | 00:00:00 | | 2005-06-24 | 2,012,200 | 9.24 | 9.24 | 9.14 | 9.15 | 00:00:00 | | 2005-06-27 | 1,537,200 | 9.13 | 9.13 | 9.05 | 9.09 | 00:00:00 | | 2005-06-28 | 1,124,900 | 9.07 | 9.15 | 9.02 | 9.07 | 00:00:00 | | 2005-06-29 | 1,357,600 | 9.06 | 9.22 | 9.05 | 9.21 | 00:00:00 | | 2005-06-30 | 1,217,700 | 9.18 | 9.30 | 9.15 | 9.27 | 00:00:00 | | 2005-07-01 | 664,000 | 9.21 | 9.35 | 9.17 | 9.32 | 00:00:00 | | 2005-07-04 | 1,270,000 | 9.35 | 9.44 | 9.28 | 9.44 | 00:00:00 | | 2005-07-05 | 1,839,900 | 9.43 | 9.52 | 9.27 | 9.37 | 00:00:00 | | 2005-07-06 | 1,421,300 | 9.36 | 9.44 | 9.31 | 9.38 | 00:00:00 | | 2005-07-07 | 3,280,600 | 9.31 | 9.38 | 8.76 | 9.10 | 00:00:00 | | 2005-07-08 | 1,418,200 | 9.23 | 9.34 | 9.15 | 9.33 | 00:00:00 | | 2005-07-11 | 3,321,500 | 9.35 | 9.67 | 9.35 | 9.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
