|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2008-10-28 | 2,171,700 | 6.12 | 6.30 | 5.85 | 5.86 | 00:00:00 | 2008-10-29 | 1,887,800 | 6.08 | 6.28 | 6.03 | 6.09 | 00:00:00 | 2008-10-30 | 1,524,500 | 6.30 | 6.30 | 5.91 | 6.01 | 00:00:00 | 2008-10-31 | 1,712,400 | 5.93 | 6.01 | 5.60 | 5.83 | 00:00:00 | 2008-11-03 | 1,598,800 | 5.87 | 5.98 | 5.74 | 5.79 | 00:00:00 | 2008-11-04 | 1,634,700 | 6.07 | 6.30 | 5.96 | 6.30 | 00:00:00 | 2008-11-05 | 1,132,800 | 6.39 | 6.39 | 6.05 | 6.38 | 00:00:00 | 2008-11-06 | 1,512,400 | 6.16 | 6.23 | 5.95 | 6.14 | 00:00:00 | 2008-11-07 | 1,024,800 | 6.11 | 6.16 | 5.94 | 6.11 | 00:00:00 | 2008-11-10 | 985,400 | 6.36 | 6.36 | 5.86 | 5.88 | 00:00:00 | 2008-11-11 | 1,036,900 | 5.76 | 5.78 | 5.51 | 5.54 | 00:00:00 | 2008-11-12 | 2,356,700 | 5.64 | 5.70 | 5.01 | 5.13 | 00:00:00 | 2008-11-13 | 905,300 | 5.16 | 5.18 | 4.97 | 5.11 | 00:00:00 | 2008-11-14 | 4,631,200 | 5.30 | 5.30 | 4.61 | 4.64 | 00:00:00 | 2008-11-17 | 1,300,900 | 4.68 | 4.69 | 4.48 | 4.69 | 00:00:00 | 2008-11-18 | 1,448,800 | 4.70 | 4.70 | 4.45 | 4.55 | 00:00:00 | 2008-11-19 | 1,005,700 | 4.54 | 4.63 | 4.44 | 4.63 | 00:00:00 | 2008-11-20 | 1,822,100 | 4.53 | 4.78 | 4.25 | 4.78 | 00:00:00 | 2008-11-21 | 1,364,500 | 4.72 | 4.81 | 4.52 | 4.60 | 00:00:00 | 2008-11-24 | 1,510,300 | 4.65 | 4.91 | 4.63 | 4.90 | 00:00:00 | 2008-11-25 | 1,300,700 | 4.82 | 4.95 | 4.80 | 4.89 | 00:00:00 | 2008-11-26 | 719,900 | 4.81 | 4.94 | 4.80 | 4.90 | 00:00:00 | 2008-11-27 | 613,000 | 4.92 | 5.03 | 4.89 | 4.99 | 00:00:00 | 2008-11-28 | 1,036,800 | 5.00 | 5.05 | 4.78 | 4.80 | 00:00:00 | 2008-12-01 | 617,800 | 4.82 | 4.85 | 4.55 | 4.55 | 00:00:00 | 2008-12-02 | 768,200 | 4.58 | 4.79 | 4.44 | 4.79 | 00:00:00 | 2008-12-03 | 839,100 | 4.70 | 4.77 | 4.51 | 4.70 | 00:00:00 | 2008-12-04 | 622,600 | 4.69 | 4.84 | 4.66 | 4.76 | 00:00:00 | 2008-12-05 | 717,900 | 4.78 | 4.80 | 4.47 | 4.50 | 00:00:00 | 2008-12-08 | 651,900 | 4.80 | 4.89 | 4.51 | 4.59 | 00:00:00 | 2008-12-09 | 1,339,300 | 4.60 | 4.83 | 4.50 | 4.80 | 00:00:00 | 2008-12-10 | 874,700 | 4.80 | 4.98 | 4.71 | 4.83 | 00:00:00 | 2008-12-11 | 952,400 | 4.74 | 4.83 | 4.54 | 4.77 | 00:00:00 | 2008-12-12 | 454,500 | 4.55 | 4.69 | 4.55 | 4.67 | 00:00:00 | 2008-12-15 | 681,600 | 4.68 | 4.72 | 4.56 | 4.63 | 00:00:00 | 2008-12-16 | 917,300 | 4.58 | 4.67 | 4.47 | 4.48 | 00:00:00 | 2008-12-17 | 886,800 | 4.52 | 4.57 | 4.26 | 4.47 | 00:00:00 | 2008-12-18 | 865,700 | 4.45 | 4.50 | 4.41 | 4.50 | 00:00:00 | 2008-12-19 | 831,100 | 4.50 | 4.52 | 4.36 | 4.50 | 00:00:00 | 2008-12-22 | 499,400 | 4.50 | 4.50 | 4.38 | 4.50 | 00:00:00 | 2008-12-23 | 408,900 | 4.44 | 4.47 | 4.35 | 4.35 | 00:00:00 | 2008-12-29 | 279,500 | 4.34 | 4.41 | 4.30 | 4.35 | 00:00:00 | 2008-12-30 | 224,800 | 4.30 | 4.43 | 4.30 | 4.42 | 00:00:00 | 2009-01-02 | 492,600 | 4.42 | 4.56 | 4.38 | 4.47 | 00:00:00 | 2009-01-05 | 1,089,700 | 4.51 | 4.56 | 4.37 | 4.40 | 00:00:00 | 2009-01-06 | 2,013,200 | 4.40 | 4.49 | 4.39 | 4.42 | 00:00:00 | 2009-01-07 | 1,535,700 | 4.46 | 4.47 | 4.41 | 4.46 | 00:00:00 | 2009-01-08 | 1,769,900 | 4.43 | 4.43 | 4.27 | 4.31 | 00:00:00 | 2009-01-09 | 2,887,500 | 4.34 | 4.34 | 4.07 | 4.07 | 00:00:00 | 2009-01-12 | 1,341,100 | 4.07 | 4.15 | 3.90 | 3.99 | 00:00:00 | 2009-01-13 | 1,564,800 | 3.99 | 4.03 | 3.81 | 3.94 | 00:00:00 | 2009-01-14 | 1,702,400 | 4.00 | 4.01 | 3.71 | 3.74 | 00:00:00 | 2009-01-15 | 1,765,800 | 3.70 | 3.82 | 3.60 | 3.66 | 00:00:00 | 2009-01-16 | 2,863,200 | 3.71 | 3.76 | 3.54 | 3.62 | 00:00:00 | 2009-01-19 | 1,751,800 | 3.64 | 3.68 | 3.46 | 3.53 | 00:00:00 | 2009-01-20 | 1,215,200 | 3.53 | 3.62 | 3.48 | 3.54 | 00:00:00 | 2009-01-21 | 1,070,800 | 3.48 | 3.50 | 3.32 | 3.45 | 00:00:00 | 2009-01-22 | 1,220,600 | 3.49 | 3.54 | 3.28 | 3.35 | 00:00:00 | 2009-01-23 | 4,272,400 | 3.30 | 3.39 | 2.97 | 3.32 | 00:00:00 | 2009-01-26 | 2,401,900 | 3.29 | 3.43 | 3.20 | 3.38 | 00:00:00 | 2009-01-27 | 2,214,900 | 3.39 | 3.47 | 3.35 | 3.45 | 00:00:00 | 2009-01-28 | 2,096,300 | 3.55 | 3.58 | 3.46 | 3.52 | 00:00:00 | 2009-01-29 | 2,442,200 | 3.48 | 3.49 | 3.27 | 3.29 | 00:00:00 | 2009-01-30 | 5,547,900 | 3.15 | 3.32 | 3.10 | 3.25 | 00:00:00 | 2009-02-02 | 1,913,900 | 3.23 | 3.26 | 3.11 | 3.13 | 00:00:00 | 2009-02-03 | 2,510,000 | 3.15 | 3.18 | 3.02 | 3.15 | 00:00:00 | 2009-02-04 | 2,254,800 | 3.20 | 3.27 | 3.16 | 3.26 | 00:00:00 | 2009-02-05 | 2,451,800 | 3.16 | 3.33 | 3.12 | 3.30 | 00:00:00 | 2009-02-06 | 3,058,100 | 3.33 | 3.46 | 3.33 | 3.43 | 00:00:00 | 2009-02-09 | 2,382,300 | 3.42 | 3.51 | 3.35 | 3.49 | 00:00:00 | 2009-02-10 | 1,703,000 | 3.46 | 3.48 | 3.38 | 3.41 | 00:00:00 | 2009-02-11 | 1,456,000 | 3.35 | 3.41 | 3.34 | 3.38 | 00:00:00 | 2009-02-12 | 1,479,000 | 3.34 | 3.38 | 3.30 | 3.38 | 00:00:00 | 2009-02-13 | 1,226,100 | 3.38 | 3.44 | 3.37 | 3.39 | 00:00:00 | 2009-02-16 | 917,900 | 3.35 | 3.37 | 3.25 | 3.27 | 00:00:00 | 2009-02-17 | 1,521,400 | 3.23 | 3.24 | 3.07 | 3.12 | 00:00:00 | 2009-02-18 | 1,265,400 | 3.11 | 3.19 | 3.04 | 3.19 | 00:00:00 | 2009-02-19 | 1,409,000 | 3.17 | 3.24 | 3.15 | 3.24 | 00:00:00 | 2009-02-20 | 1,232,500 | 3.21 | 3.21 | 3.10 | 3.13 | 00:00:00 | 2009-02-23 | 1,162,400 | 3.21 | 3.21 | 3.03 | 3.05 | 00:00:00 | 2009-02-24 | 2,640,300 | 3.00 | 3.04 | 2.85 | 3.04 | 00:00:00 | 2009-02-25 | 2,612,000 | 3.06 | 3.12 | 2.97 | 3.01 | 00:00:00 | 2009-02-26 | 1,960,200 | 3.01 | 3.15 | 3.01 | 3.10 | 00:00:00 | 2009-02-27 | 2,215,300 | 3.07 | 3.21 | 3.03 | 3.21 | 00:00:00 | 2009-03-02 | 1,181,500 | 3.19 | 3.23 | 3.08 | 3.09 | 00:00:00 | 2009-03-03 | 1,400,000 | 3.07 | 3.12 | 3.03 | 3.10 | 00:00:00 | 2009-03-04 | 1,696,300 | 3.12 | 3.31 | 3.12 | 3.31 | 00:00:00 | 2009-03-05 | 1,885,300 | 3.29 | 3.30 | 3.14 | 3.14 | 00:00:00 | 2009-03-06 | 2,250,300 | 3.15 | 3.16 | 3.03 | 3.10 | 00:00:00 | 2009-03-09 | 1,786,900 | 3.17 | 3.17 | 3.04 | 3.11 | 00:00:00 | 2009-03-10 | 2,180,500 | 3.11 | 3.28 | 3.11 | 3.25 | 00:00:00 | 2009-03-11 | 1,902,900 | 3.24 | 3.33 | 3.15 | 3.21 | 00:00:00 | 2009-03-12 | 4,796,300 | 3.04 | 3.16 | 2.83 | 2.98 | 00:00:00 | 2009-03-13 | 2,800,200 | 3.02 | 3.05 | 2.84 | 2.93 | 00:00:00 | 2009-03-16 | 1,449,400 | 2.94 | 3.01 | 2.92 | 2.99 | 00:00:00 | 2009-03-17 | 3,403,500 | 2.89 | 2.94 | 2.79 | 2.83 | 00:00:00 | 2009-03-18 | 2,975,600 | 2.84 | 2.93 | 2.76 | 2.91 | 00:00:00 | 2009-03-19 | 2,126,500 | 2.95 | 2.98 | 2.85 | 2.94 | 00:00:00 | 2009-03-20 | 2,521,700 | 2.96 | 2.96 | 2.80 | 2.86 | 00:00:00 | 2009-03-23 | 2,216,400 | 2.88 | 2.94 | 2.85 | 2.93 | 00:00:00 | 2009-03-24 | 5,081,800 | 3.00 | 3.26 | 2.87 | 3.26 | 00:00:00 | 2009-03-25 | 5,784,900 | 3.18 | 3.52 | 3.18 | 3.43 | 00:00:00 | 2009-03-26 | 2,025,500 | 3.41 | 3.49 | 3.28 | 3.35 | 00:00:00 | 2009-03-27 | 1,722,600 | 3.35 | 3.43 | 3.28 | 3.34 | 00:00:00 | 2009-03-30 | 2,536,400 | 3.26 | 3.46 | 3.21 | 3.29 | 00:00:00 | 2009-03-31 | 1,986,400 | 3.30 | 3.33 | 3.25 | 3.31 | 00:00:00 | 2009-04-01 | 2,429,300 | 3.27 | 3.29 | 3.14 | 3.26 | 00:00:00 | 2009-04-02 | 2,210,500 | 3.35 | 3.41 | 3.31 | 3.39 | 00:00:00 | 2009-04-03 | 2,154,500 | 3.39 | 3.43 | 3.34 | 3.38 | 00:00:00 | 2009-04-06 | 2,478,100 | 3.56 | 3.56 | 3.32 | 3.37 | 00:00:00 | 2009-04-07 | 2,094,900 | 3.40 | 3.40 | 3.22 | 3.31 | 00:00:00 | 2009-04-08 | 2,515,900 | 3.22 | 3.32 | 3.14 | 3.31 | 00:00:00 | 2009-04-09 | 5,011,200 | 3.32 | 3.57 | 3.29 | 3.53 | 00:00:00 | 2009-04-14 | 5,478,400 | 3.55 | 3.84 | 3.52 | 3.82 | 00:00:00 | 2009-04-15 | 3,357,700 | 3.77 | 3.89 | 3.70 | 3.82 | 00:00:00 | 2009-04-16 | 4,493,100 | 3.88 | 4.03 | 3.84 | 4.03 | 00:00:00 | 2009-04-17 | 3,111,400 | 4.02 | 4.17 | 4.02 | 4.10 | 00:00:00 | 2009-04-20 | 2,686,600 | 4.09 | 4.14 | 3.79 | 3.80 | 00:00:00 | 2009-04-21 | 2,164,600 | 3.79 | 3.92 | 3.75 | 3.86 | 00:00:00 | 2009-04-22 | 1,852,600 | 3.91 | 4.00 | 3.77 | 4.00 | 00:00:00 | 2009-04-23 | 2,318,000 | 3.96 | 3.98 | 3.82 | 3.93 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|