|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-07-11 | 3,321,500 | 9.35 | 9.67 | 9.35 | 9.60 | 00:00:00 | | 2005-07-12 | 1,006,000 | 9.60 | 9.62 | 9.50 | 9.56 | 00:00:00 | | 2005-07-13 | 1,876,600 | 9.60 | 9.66 | 9.60 | 9.65 | 00:00:00 | | 2005-07-14 | 1,867,500 | 9.68 | 9.81 | 9.65 | 9.75 | 00:00:00 | | 2005-07-15 | 1,018,700 | 9.76 | 9.76 | 9.61 | 9.72 | 00:00:00 | | 2005-07-18 | 1,089,300 | 9.77 | 9.84 | 9.52 | 9.73 | 00:00:00 | | 2005-07-19 | 1,281,500 | 9.80 | 9.91 | 9.67 | 9.91 | 00:00:00 | | 2005-07-20 | 1,363,900 | 9.91 | 9.96 | 9.76 | 9.84 | 00:00:00 | | 2005-07-21 | 2,100,400 | 9.89 | 10.08 | 9.81 | 9.92 | 00:00:00 | | 2005-07-22 | 1,313,500 | 9.94 | 9.97 | 9.76 | 9.82 | 00:00:00 | | 2005-07-25 | 1,380,800 | 9.80 | 9.91 | 9.69 | 9.85 | 00:00:00 | | 2005-07-26 | 1,146,600 | 9.89 | 9.97 | 9.76 | 9.90 | 00:00:00 | | 2005-07-27 | 1,864,100 | 9.98 | 10.11 | 9.88 | 9.95 | 00:00:00 | | 2005-07-28 | 1,792,400 | 10.01 | 10.01 | 9.75 | 9.76 | 00:00:00 | | 2005-07-29 | 829,300 | 9.80 | 9.81 | 9.66 | 9.70 | 00:00:00 | | 2005-08-01 | 721,500 | 9.74 | 9.74 | 9.65 | 9.70 | 00:00:00 | | 2005-08-02 | 903,400 | 9.73 | 9.74 | 9.65 | 9.66 | 00:00:00 | | 2005-08-03 | 2,583,700 | 9.60 | 9.60 | 9.38 | 9.48 | 00:00:00 | | 2005-08-04 | 1,741,200 | 9.49 | 9.54 | 9.29 | 9.29 | 00:00:00 | | 2005-08-05 | 1,134,400 | 9.25 | 9.41 | 9.21 | 9.26 | 00:00:00 | | 2005-08-08 | 1,004,100 | 9.30 | 9.36 | 9.25 | 9.28 | 00:00:00 | | 2005-08-09 | 801,800 | 9.29 | 9.33 | 9.22 | 9.23 | 00:00:00 | | 2005-08-10 | 1,774,200 | 9.27 | 9.43 | 9.25 | 9.40 | 00:00:00 | | 2005-08-11 | 861,400 | 9.35 | 9.40 | 9.29 | 9.29 | 00:00:00 | | 2005-08-12 | 1,476,200 | 9.35 | 9.41 | 9.27 | 9.39 | 00:00:00 | | 2005-08-15 | 0 | 9.39 | 9.39 | 9.39 | 9.39 | 00:00:00 | | 2005-08-16 | 1,395,900 | 9.39 | 9.48 | 9.31 | 9.31 | 00:00:00 | | 2005-08-17 | 752,100 | 9.27 | 9.38 | 9.24 | 9.35 | 00:00:00 | | 2005-08-18 | 850,800 | 9.35 | 9.35 | 9.22 | 9.29 | 00:00:00 | | 2005-08-19 | 2,623,200 | 9.34 | 9.54 | 9.27 | 9.54 | 00:00:00 | | 2005-08-22 | 997,700 | 9.56 | 9.57 | 9.41 | 9.45 | 00:00:00 | | 2005-08-23 | 646,900 | 9.44 | 9.46 | 9.35 | 9.35 | 00:00:00 | | 2005-08-24 | 809,900 | 9.32 | 9.41 | 9.32 | 9.34 | 00:00:00 | | 2005-08-25 | 1,003,900 | 9.29 | 9.29 | 9.15 | 9.24 | 00:00:00 | | 2005-08-26 | 1,375,000 | 9.26 | 9.26 | 9.15 | 9.21 | 00:00:00 | | 2005-08-29 | 426,600 | 9.15 | 9.26 | 9.15 | 9.23 | 00:00:00 | | 2005-08-30 | 1,132,600 | 9.27 | 9.35 | 9.16 | 9.18 | 00:00:00 | | 2005-08-31 | 1,871,000 | 9.16 | 9.35 | 9.16 | 9.35 | 00:00:00 | | 2005-09-01 | 1,699,600 | 9.40 | 9.53 | 9.31 | 9.38 | 00:00:00 | | 2005-09-02 | 871,500 | 9.38 | 9.43 | 9.24 | 9.30 | 00:00:00 | | 2005-09-05 | 821,000 | 9.27 | 9.41 | 9.27 | 9.41 | 00:00:00 | | 2005-09-06 | 1,050,500 | 9.39 | 9.45 | 9.32 | 9.42 | 00:00:00 | | 2005-09-07 | 1,049,200 | 9.43 | 9.50 | 9.36 | 9.44 | 00:00:00 | | 2005-09-08 | 607,600 | 9.45 | 9.46 | 9.32 | 9.46 | 00:00:00 | | 2005-09-09 | 741,100 | 9.47 | 9.54 | 9.40 | 9.51 | 00:00:00 | | 2005-09-12 | 1,415,600 | 9.56 | 9.70 | 9.53 | 9.58 | 00:00:00 | | 2005-09-13 | 1,239,700 | 9.60 | 9.62 | 9.38 | 9.40 | 00:00:00 | | 2005-09-14 | 1,319,700 | 9.40 | 9.55 | 9.35 | 9.37 | 00:00:00 | | 2005-09-15 | 1,928,100 | 9.37 | 9.44 | 9.32 | 9.44 | 00:00:00 | | 2005-09-16 | 5,744,900 | 9.44 | 9.88 | 9.42 | 9.81 | 00:00:00 | | 2005-09-19 | 1,130,500 | 9.80 | 9.81 | 9.70 | 9.76 | 00:00:00 | | 2005-09-20 | 1,423,200 | 9.71 | 9.90 | 9.71 | 9.86 | 00:00:00 | | 2005-09-21 | 1,989,800 | 9.83 | 9.83 | 9.57 | 9.64 | 00:00:00 | | 2005-09-22 | 1,392,200 | 9.58 | 9.67 | 9.46 | 9.58 | 00:00:00 | | 2005-09-23 | 1,613,800 | 9.64 | 9.75 | 9.60 | 9.65 | 00:00:00 | | 2005-09-26 | 1,422,300 | 9.77 | 9.78 | 9.69 | 9.72 | 00:00:00 | | 2005-09-27 | 5,359,800 | 9.44 | 9.44 | 9.31 | 9.31 | 00:00:00 | | 2005-09-28 | 3,063,300 | 9.31 | 9.41 | 9.27 | 9.28 | 00:00:00 | | 2005-09-29 | 1,786,100 | 9.31 | 9.40 | 9.27 | 9.40 | 00:00:00 | | 2005-09-30 | 1,022,100 | 9.46 | 9.46 | 9.31 | 9.36 | 00:00:00 | | 2005-10-03 | 1,507,400 | 9.35 | 9.40 | 9.23 | 9.26 | 00:00:00 | | 2005-10-04 | 2,148,400 | 9.25 | 9.40 | 9.23 | 9.37 | 00:00:00 | | 2005-10-05 | 1,060,000 | 9.30 | 9.37 | 9.30 | 9.34 | 00:00:00 | | 2005-10-06 | 1,667,900 | 9.27 | 9.34 | 9.19 | 9.20 | 00:00:00 | | 2005-10-07 | 1,144,800 | 9.18 | 9.27 | 9.08 | 9.08 | 00:00:00 | | 2005-10-10 | 1,295,700 | 9.11 | 9.34 | 9.10 | 9.30 | 00:00:00 | | 2005-10-11 | 2,147,600 | 9.30 | 9.43 | 9.30 | 9.35 | 00:00:00 | | 2005-10-12 | 1,282,400 | 9.31 | 9.41 | 9.24 | 9.26 | 00:00:00 | | 2005-10-13 | 2,474,300 | 9.27 | 9.34 | 8.95 | 9.06 | 00:00:00 | | 2005-10-14 | 1,567,800 | 9.20 | 9.20 | 9.06 | 9.13 | 00:00:00 | | 2005-10-17 | 664,600 | 9.19 | 9.19 | 9.05 | 9.14 | 00:00:00 | | 2005-10-18 | 756,400 | 9.11 | 9.19 | 9.06 | 9.08 | 00:00:00 | | 2005-10-19 | 2,393,200 | 9.06 | 9.17 | 8.82 | 8.84 | 00:00:00 | | 2005-10-20 | 2,350,100 | 8.91 | 8.95 | 8.77 | 8.80 | 00:00:00 | | 2005-10-21 | 853,400 | 8.65 | 8.86 | 8.65 | 8.77 | 00:00:00 | | 2005-10-24 | 968,000 | 8.81 | 8.83 | 8.70 | 8.78 | 00:00:00 | | 2005-10-25 | 1,795,200 | 8.83 | 8.95 | 8.77 | 8.80 | 00:00:00 | | 2005-10-26 | 613,000 | 8.80 | 8.92 | 8.78 | 8.89 | 00:00:00 | | 2005-10-27 | 1,331,700 | 8.82 | 8.90 | 8.69 | 8.73 | 00:00:00 | | 2005-10-28 | 1,472,500 | 8.66 | 8.75 | 8.53 | 8.64 | 00:00:00 | | 2005-10-31 | 840,800 | 8.75 | 8.87 | 8.63 | 8.84 | 00:00:00 | | 2005-11-01 | 766,200 | 8.84 | 8.84 | 8.70 | 8.70 | 00:00:00 | | 2005-11-02 | 1,536,800 | 8.71 | 8.85 | 8.64 | 8.83 | 00:00:00 | | 2005-11-03 | 1,499,200 | 8.86 | 9.06 | 8.84 | 8.97 | 00:00:00 | | 2005-11-04 | 1,386,500 | 8.98 | 8.99 | 8.80 | 8.88 | 00:00:00 | | 2005-11-07 | 3,144,400 | 8.91 | 9.06 | 8.86 | 9.05 | 00:00:00 | | 2005-11-08 | 2,807,700 | 9.10 | 9.18 | 8.88 | 8.93 | 00:00:00 | | 2005-11-09 | 1,162,300 | 8.95 | 8.98 | 8.82 | 8.92 | 00:00:00 | | 2005-11-10 | 1,008,800 | 8.96 | 8.96 | 8.85 | 8.87 | 00:00:00 | | 2005-11-11 | 1,286,300 | 8.94 | 9.08 | 8.91 | 9.02 | 00:00:00 | | 2005-11-14 | 1,271,300 | 9.06 | 9.14 | 8.95 | 9.03 | 00:00:00 | | 2005-11-15 | 9,447,100 | 8.78 | 8.80 | 8.35 | 8.50 | 00:00:00 | | 2005-11-16 | 2,720,700 | 8.51 | 8.59 | 8.41 | 8.44 | 00:00:00 | | 2005-11-17 | 1,977,300 | 8.51 | 8.60 | 8.43 | 8.47 | 00:00:00 | | 2005-11-18 | 1,557,100 | 8.57 | 8.57 | 8.48 | 8.57 | 00:00:00 | | 2005-11-21 | 1,033,200 | 8.60 | 8.61 | 8.45 | 8.49 | 00:00:00 | | 2005-11-22 | 3,114,200 | 8.50 | 8.73 | 8.48 | 8.71 | 00:00:00 | | 2005-11-23 | 2,261,200 | 8.71 | 8.80 | 8.65 | 8.74 | 00:00:00 | | 2005-11-24 | 1,032,600 | 8.74 | 8.74 | 8.64 | 8.67 | 00:00:00 | | 2005-11-25 | 862,800 | 8.68 | 8.74 | 8.64 | 8.69 | 00:00:00 | | 2005-11-28 | 2,167,600 | 8.76 | 8.85 | 8.69 | 8.70 | 00:00:00 | | 2005-11-29 | 1,546,700 | 8.72 | 8.84 | 8.70 | 8.77 | 00:00:00 | | 2005-11-30 | 790,100 | 8.77 | 8.81 | 8.71 | 8.76 | 00:00:00 | | 2005-12-01 | 1,210,400 | 8.76 | 8.85 | 8.71 | 8.76 | 00:00:00 | | 2005-12-02 | 2,537,600 | 8.80 | 8.80 | 8.66 | 8.68 | 00:00:00 | | 2005-12-05 | 1,924,200 | 8.73 | 8.77 | 8.61 | 8.69 | 00:00:00 | | 2005-12-06 | 1,593,800 | 8.66 | 8.76 | 8.61 | 8.73 | 00:00:00 | | 2005-12-07 | 6,793,900 | 8.73 | 9.30 | 8.71 | 9.13 | 00:00:00 | | 2005-12-08 | 1,514,500 | 9.14 | 9.18 | 9.08 | 9.15 | 00:00:00 | | 2005-12-09 | 2,170,900 | 9.10 | 9.27 | 9.09 | 9.19 | 00:00:00 | | 2005-12-12 | 2,294,900 | 9.21 | 9.40 | 9.21 | 9.35 | 00:00:00 | | 2005-12-13 | 1,946,000 | 9.37 | 9.39 | 9.16 | 9.22 | 00:00:00 | | 2005-12-14 | 1,368,100 | 9.25 | 9.29 | 9.14 | 9.18 | 00:00:00 | | 2005-12-15 | 1,892,600 | 9.22 | 9.26 | 9.15 | 9.24 | 00:00:00 | | 2005-12-16 | 3,150,400 | 9.19 | 9.28 | 9.14 | 9.27 | 00:00:00 | | 2005-12-19 | 1,615,300 | 9.22 | 9.23 | 9.13 | 9.18 | 00:00:00 | | 2005-12-20 | 2,063,600 | 9.15 | 9.30 | 9.14 | 9.26 | 00:00:00 | | 2005-12-21 | 2,364,300 | 9.27 | 9.41 | 9.27 | 9.35 | 00:00:00 | | 2005-12-22 | 1,922,200 | 9.30 | 9.50 | 9.30 | 9.41 | 00:00:00 | | 2005-12-23 | 822,400 | 9.40 | 9.45 | 9.27 | 9.29 | 00:00:00 | | 2005-12-26 | 0 | 9.29 | 9.29 | 9.29 | 9.29 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
