|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-19 | 0 | 12.60 | 12.60 | 12.60 | 12.60 | 00:00:00 | | 2000-06-20 | 420,500 | 13.10 | 13.40 | 13.05 | 13.20 | 00:00:00 | | 2000-06-21 | 382,500 | 13.24 | 13.45 | 13.04 | 13.42 | 00:00:00 | | 2000-06-22 | 1,104,200 | 13.58 | 14.00 | 13.42 | 13.93 | 00:00:00 | | 2000-06-23 | 501,700 | 13.99 | 14.00 | 13.86 | 14.00 | 00:00:00 | | 2000-06-26 | 200,500 | 14.00 | 14.00 | 13.60 | 14.00 | 00:00:00 | | 2000-06-27 | 213,000 | 13.65 | 13.80 | 13.30 | 13.32 | 00:00:00 | | 2000-06-28 | 455,700 | 13.39 | 13.59 | 13.03 | 13.48 | 00:00:00 | | 2000-06-29 | 471,200 | 13.75 | 13.96 | 13.45 | 13.45 | 00:00:00 | | 2000-06-30 | 271,500 | 13.85 | 14.00 | 13.76 | 14.00 | 00:00:00 | | 2000-07-03 | 104,700 | 13.90 | 14.00 | 13.82 | 14.00 | 00:00:00 | | 2000-07-04 | 145,500 | 14.00 | 14.00 | 13.75 | 13.85 | 00:00:00 | | 2000-07-05 | 174,200 | 13.80 | 13.87 | 13.73 | 13.87 | 00:00:00 | | 2000-07-06 | 351,700 | 13.97 | 14.00 | 13.82 | 13.94 | 00:00:00 | | 2000-07-07 | 0 | 13.94 | 13.94 | 13.94 | 13.94 | 00:00:00 | | 2000-07-10 | 171,700 | 14.00 | 14.00 | 13.94 | 13.94 | 00:00:00 | | 2000-07-11 | 542,500 | 14.00 | 14.14 | 13.92 | 14.13 | 00:00:00 | | 2000-07-12 | 675,200 | 14.20 | 14.59 | 14.20 | 14.40 | 00:00:00 | | 2000-07-13 | 237,700 | 14.60 | 14.66 | 14.25 | 14.40 | 00:00:00 | | 2000-07-14 | 206,200 | 14.50 | 14.65 | 14.20 | 14.50 | 00:00:00 | | 2000-07-17 | 122,700 | 14.37 | 14.60 | 14.35 | 14.48 | 00:00:00 | | 2000-07-18 | 1,512,500 | 14.21 | 14.21 | 13.50 | 13.50 | 00:00:00 | | 2000-07-19 | 500,700 | 13.40 | 13.80 | 13.37 | 13.57 | 00:00:00 | | 2000-07-20 | 332,700 | 13.60 | 13.83 | 13.52 | 13.63 | 00:00:00 | | 2000-07-21 | 323,500 | 13.56 | 13.70 | 13.34 | 13.55 | 00:00:00 | | 2000-07-24 | 0 | 13.55 | 13.55 | 13.55 | 13.55 | 00:00:00 | | 2000-07-25 | 152,700 | 13.75 | 13.78 | 13.50 | 13.72 | 00:00:00 | | 2000-07-26 | 316,500 | 13.59 | 13.85 | 13.50 | 13.55 | 00:00:00 | | 2000-07-27 | 0 | 13.55 | 13.55 | 13.55 | 13.55 | 00:00:00 | | 2000-07-28 | 1,382,700 | 13.10 | 13.15 | 12.30 | 12.90 | 00:00:00 | | 2000-07-31 | 250,500 | 12.80 | 12.86 | 12.46 | 12.59 | 00:00:00 | | 2000-08-01 | 448,200 | 12.60 | 12.79 | 12.38 | 12.40 | 00:00:00 | | 2000-08-02 | 971,700 | 12.55 | 12.74 | 11.99 | 12.07 | 00:00:00 | | 2000-08-03 | 1,157,200 | 12.09 | 12.19 | 11.70 | 12.19 | 00:00:00 | | 2000-08-04 | 526,200 | 12.18 | 12.18 | 11.95 | 12.04 | 00:00:00 | | 2000-08-07 | 411,200 | 12.05 | 12.69 | 12.05 | 12.65 | 00:00:00 | | 2000-08-08 | 921,200 | 12.80 | 13.15 | 12.43 | 13.15 | 00:00:00 | | 2000-08-09 | 752,700 | 13.14 | 13.60 | 13.00 | 13.60 | 00:00:00 | | 2000-08-10 | 797,200 | 13.47 | 13.64 | 13.09 | 13.19 | 00:00:00 | | 2000-08-11 | 228,500 | 13.01 | 13.60 | 13.01 | 13.60 | 00:00:00 | | 2000-08-14 | 149,500 | 13.20 | 13.47 | 13.20 | 13.39 | 00:00:00 | | 2000-08-15 | 0 | 13.39 | 13.39 | 13.39 | 13.39 | 00:00:00 | | 2000-08-16 | 150,200 | 13.40 | 13.46 | 13.25 | 13.35 | 00:00:00 | | 2000-08-17 | 1,034,700 | 13.20 | 13.20 | 12.50 | 12.50 | 00:00:00 | | 2000-08-18 | 1,219,700 | 12.66 | 12.67 | 11.95 | 12.10 | 00:00:00 | | 2000-08-21 | 2,224,200 | 12.10 | 12.19 | 11.50 | 11.52 | 00:00:00 | | 2000-08-22 | 1,586,700 | 11.60 | 12.16 | 11.50 | 11.93 | 00:00:00 | | 2000-08-23 | 1,863,200 | 11.95 | 12.70 | 11.94 | 12.63 | 00:00:00 | | 2000-08-24 | 624,200 | 12.39 | 12.75 | 12.15 | 12.25 | 00:00:00 | | 2000-08-25 | 436,700 | 12.33 | 12.55 | 12.23 | 12.49 | 00:00:00 | | 2000-08-28 | 922,000 | 12.68 | 12.85 | 12.60 | 12.80 | 00:00:00 | | 2000-08-29 | 719,700 | 12.90 | 12.90 | 12.57 | 12.59 | 00:00:00 | | 2000-08-30 | 549,500 | 12.55 | 12.80 | 12.35 | 12.80 | 00:00:00 | | 2000-08-31 | 521,200 | 12.61 | 12.72 | 12.45 | 12.65 | 00:00:00 | | 2000-09-01 | 563,700 | 12.45 | 12.68 | 12.35 | 12.36 | 00:00:00 | | 2000-09-04 | 307,700 | 12.50 | 12.56 | 12.33 | 12.44 | 00:00:00 | | 2000-09-05 | 602,000 | 12.45 | 12.75 | 12.30 | 12.37 | 00:00:00 | | 2000-09-06 | 600,700 | 12.50 | 12.65 | 12.00 | 12.14 | 00:00:00 | | 2000-09-07 | 843,700 | 12.25 | 12.34 | 12.03 | 12.20 | 00:00:00 | | 2000-09-08 | 681,200 | 12.25 | 12.50 | 12.15 | 12.38 | 00:00:00 | | 2000-09-11 | 753,200 | 12.48 | 12.80 | 12.30 | 12.71 | 00:00:00 | | 2000-09-12 | 845,000 | 12.60 | 13.23 | 12.55 | 13.15 | 00:00:00 | | 2000-09-13 | 494,200 | 13.00 | 13.10 | 12.64 | 12.85 | 00:00:00 | | 2000-09-14 | 1,224,000 | 13.00 | 13.45 | 13.00 | 13.40 | 00:00:00 | | 2000-09-15 | 361,200 | 13.25 | 13.35 | 13.01 | 13.26 | 00:00:00 | | 2000-09-18 | 281,500 | 13.25 | 13.30 | 12.77 | 13.05 | 00:00:00 | | 2000-09-19 | 615,200 | 12.85 | 13.49 | 12.79 | 13.40 | 00:00:00 | | 2000-09-20 | 368,700 | 13.34 | 13.34 | 12.82 | 13.11 | 00:00:00 | | 2000-09-21 | 746,500 | 12.88 | 13.39 | 12.88 | 13.26 | 00:00:00 | | 2000-09-22 | 375,200 | 13.05 | 13.20 | 12.95 | 13.10 | 00:00:00 | | 2000-09-25 | 888,700 | 13.50 | 13.70 | 13.10 | 13.50 | 00:00:00 | | 2000-09-26 | 461,700 | 13.50 | 13.70 | 13.50 | 13.70 | 00:00:00 | | 2000-09-27 | 422,500 | 13.53 | 13.68 | 13.50 | 13.56 | 00:00:00 | | 2000-09-28 | 1,005,500 | 13.65 | 13.97 | 13.60 | 13.95 | 00:00:00 | | 2000-09-29 | 693,000 | 13.90 | 13.99 | 13.67 | 13.95 | 00:00:00 | | 2000-10-02 | 284,200 | 13.98 | 13.99 | 13.59 | 13.82 | 00:00:00 | | 2000-10-03 | 364,000 | 13.80 | 13.80 | 13.53 | 13.60 | 00:00:00 | | 2000-10-04 | 915,500 | 13.60 | 13.64 | 13.52 | 13.60 | 00:00:00 | | 2000-10-05 | 567,700 | 13.71 | 13.95 | 13.56 | 13.88 | 00:00:00 | | 2000-10-06 | 1,473,500 | 13.98 | 14.53 | 13.92 | 14.47 | 00:00:00 | | 2000-10-09 | 1,129,500 | 14.50 | 14.62 | 14.31 | 14.40 | 00:00:00 | | 2000-10-10 | 917,500 | 14.50 | 14.76 | 14.36 | 14.36 | 00:00:00 | | 2000-10-11 | 211,700 | 14.21 | 14.21 | 13.60 | 13.95 | 00:00:00 | | 2000-10-12 | 215,000 | 13.98 | 14.40 | 13.98 | 14.30 | 00:00:00 | | 2000-10-13 | 1,559,000 | 14.01 | 14.20 | 13.05 | 13.20 | 00:00:00 | | 2000-10-16 | 536,500 | 13.28 | 13.33 | 12.82 | 13.05 | 00:00:00 | | 2000-10-17 | 819,000 | 13.20 | 13.57 | 13.01 | 13.45 | 00:00:00 | | 2000-10-18 | 170,000 | 13.16 | 13.44 | 13.16 | 13.40 | 00:00:00 | | 2000-10-19 | 609,500 | 13.22 | 13.81 | 13.22 | 13.80 | 00:00:00 | | 2000-10-20 | 798,200 | 13.80 | 13.91 | 13.62 | 13.86 | 00:00:00 | | 2000-10-23 | 262,700 | 13.95 | 14.05 | 13.91 | 13.97 | 00:00:00 | | 2000-10-24 | 214,200 | 13.87 | 14.05 | 13.84 | 14.04 | 00:00:00 | | 2000-10-25 | 119,200 | 13.98 | 14.00 | 13.72 | 13.86 | 00:00:00 | | 2000-10-26 | 175,000 | 13.81 | 14.00 | 13.77 | 13.85 | 00:00:00 | | 2000-10-27 | 189,000 | 13.85 | 14.00 | 13.71 | 14.00 | 00:00:00 | | 2000-10-30 | 113,200 | 14.00 | 14.00 | 13.83 | 13.95 | 00:00:00 | | 2000-10-31 | 0 | 13.95 | 13.95 | 13.95 | 13.95 | 00:00:00 | | 2000-11-01 | 222,000 | 13.90 | 13.93 | 13.73 | 13.88 | 00:00:00 | | 2000-11-02 | 984,700 | 13.90 | 14.70 | 13.81 | 14.24 | 00:00:00 | | 2000-11-03 | 365,000 | 14.45 | 14.49 | 14.23 | 14.49 | 00:00:00 | | 2000-11-06 | 1,121,200 | 14.47 | 15.30 | 14.32 | 15.02 | 00:00:00 | | 2000-11-07 | 1,080,700 | 15.09 | 15.73 | 15.00 | 15.40 | 00:00:00 | | 2000-11-08 | 341,700 | 15.40 | 15.40 | 15.00 | 15.10 | 00:00:00 | | 2000-11-09 | 106,700 | 15.20 | 15.20 | 14.90 | 15.02 | 00:00:00 | | 2000-11-10 | 262,200 | 15.04 | 15.23 | 14.60 | 15.15 | 00:00:00 | | 2000-11-13 | 243,500 | 15.01 | 15.20 | 14.80 | 14.80 | 00:00:00 | | 2000-11-14 | 997,500 | 15.15 | 15.60 | 14.91 | 15.31 | 00:00:00 | | 2000-11-15 | 753,000 | 15.48 | 16.24 | 15.48 | 15.95 | 00:00:00 | | 2000-11-16 | 603,500 | 16.18 | 16.30 | 15.20 | 15.20 | 00:00:00 | | 2000-11-17 | 227,200 | 15.63 | 15.81 | 15.61 | 15.65 | 00:00:00 | | 2000-11-20 | 325,500 | 15.75 | 16.15 | 15.64 | 15.93 | 00:00:00 | | 2000-11-21 | 301,500 | 16.00 | 16.04 | 15.55 | 15.55 | 00:00:00 | | 2000-11-22 | 692,500 | 15.50 | 15.51 | 14.67 | 14.85 | 00:00:00 | | 2000-11-23 | 959,500 | 14.86 | 14.86 | 14.06 | 14.39 | 00:00:00 | | 2000-11-24 | 1,046,000 | 14.35 | 14.77 | 14.21 | 14.32 | 00:00:00 | | 2000-11-27 | 401,500 | 14.50 | 14.65 | 14.37 | 14.65 | 00:00:00 | | 2000-11-28 | 733,000 | 14.65 | 15.20 | 14.50 | 14.70 | 00:00:00 | | 2000-11-29 | 630,200 | 14.51 | 14.65 | 14.18 | 14.23 | 00:00:00 | | 2000-11-30 | 577,500 | 14.30 | 14.30 | 13.81 | 13.93 | 00:00:00 | | 2000-12-01 | 1,145,200 | 14.00 | 14.14 | 13.33 | 13.48 | 00:00:00 | | 2000-12-04 | 850,000 | 13.29 | 13.48 | 12.55 | 12.65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
