|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-10-09 | 4,141,900 | 5.47 | 5.78 | 5.47 | 5.78 | 00:00:00 | | 2009-10-12 | 4,917,200 | 5.78 | 6.16 | 5.78 | 6.00 | 00:00:00 | | 2009-10-13 | 2,727,100 | 6.05 | 6.09 | 5.82 | 5.88 | 00:00:00 | | 2009-10-14 | 1,790,300 | 5.95 | 6.03 | 5.90 | 5.93 | 00:00:00 | | 2009-10-15 | 2,058,700 | 5.95 | 5.99 | 5.84 | 5.95 | 00:00:00 | | 2009-10-16 | 2,313,600 | 5.95 | 5.97 | 5.87 | 5.95 | 00:00:00 | | 2009-10-19 | 2,440,300 | 5.95 | 6.03 | 5.92 | 5.99 | 00:00:00 | | 2009-10-20 | 3,005,600 | 6.00 | 6.14 | 5.97 | 6.10 | 00:00:00 | | 2009-10-21 | 6,676,400 | 6.11 | 6.18 | 5.96 | 6.00 | 00:00:00 | | 2009-10-22 | 3,314,300 | 5.94 | 5.94 | 5.80 | 5.89 | 00:00:00 | | 2009-10-23 | 1,483,600 | 5.97 | 5.98 | 5.82 | 5.83 | 00:00:00 | | 2009-10-26 | 3,474,500 | 5.84 | 5.86 | 5.51 | 5.53 | 00:00:00 | | 2009-10-27 | 2,218,900 | 5.56 | 5.64 | 5.42 | 5.47 | 00:00:00 | | 2009-10-28 | 1,985,000 | 5.43 | 5.49 | 5.32 | 5.45 | 00:00:00 | | 2009-10-29 | 2,812,000 | 5.44 | 5.80 | 5.44 | 5.80 | 00:00:00 | | 2009-10-30 | 2,717,900 | 5.81 | 5.84 | 5.57 | 5.58 | 00:00:00 | | 2009-11-02 | 1,228,600 | 5.55 | 5.65 | 5.49 | 5.60 | 00:00:00 | | 2009-11-03 | 1,849,800 | 5.53 | 5.59 | 5.38 | 5.51 | 00:00:00 | | 2009-11-04 | 1,237,500 | 5.61 | 5.78 | 5.55 | 5.76 | 00:00:00 | | 2009-11-05 | 1,268,700 | 5.68 | 5.83 | 5.58 | 5.78 | 00:00:00 | | 2009-11-06 | 1,576,600 | 5.84 | 5.90 | 5.66 | 5.68 | 00:00:00 | | 2009-11-09 | 900,700 | 5.75 | 5.80 | 5.69 | 5.78 | 00:00:00 | | 2009-11-10 | 1,636,400 | 5.82 | 5.89 | 5.76 | 5.85 | 00:00:00 | | 2009-11-11 | 1,703,900 | 5.86 | 6.00 | 5.86 | 5.91 | 00:00:00 | | 2009-11-13 | 6,940,800 | 6.24 | 6.43 | 6.16 | 6.30 | 00:00:00 | | 2009-11-16 | 2,635,800 | 6.32 | 6.47 | 6.26 | 6.47 | 00:00:00 | | 2009-11-17 | 1,344,800 | 6.41 | 6.44 | 6.29 | 6.30 | 00:00:00 | | 2009-11-18 | 982,600 | 6.38 | 6.40 | 6.24 | 6.30 | 00:00:00 | | 2009-11-19 | 1,770,700 | 6.30 | 6.33 | 6.05 | 6.07 | 00:00:00 | | 2009-11-20 | 1,279,500 | 6.12 | 6.16 | 6.01 | 6.11 | 00:00:00 | | 2009-11-23 | 969,400 | 6.18 | 6.34 | 6.14 | 6.29 | 00:00:00 | | 2009-11-24 | 846,100 | 6.28 | 6.32 | 6.16 | 6.20 | 00:00:00 | | 2009-11-25 | 1,107,400 | 6.27 | 6.28 | 6.15 | 6.26 | 00:00:00 | | 2009-11-26 | 1,210,500 | 6.24 | 6.24 | 5.98 | 6.04 | 00:00:00 | | 2009-11-27 | 2,846,000 | 6.00 | 6.30 | 5.90 | 6.30 | 00:00:00 | | 2009-11-30 | 1,491,400 | 6.33 | 6.35 | 6.15 | 6.16 | 00:00:00 | | 2009-12-01 | 7,027,900 | 5.97 | 6.08 | 5.89 | 5.98 | 00:00:00 | | 2009-12-02 | 4,208,300 | 6.00 | 6.02 | 5.76 | 5.95 | 00:00:00 | | 2009-12-04 | 1,939,400 | 5.89 | 5.95 | 5.86 | 5.90 | 00:00:00 | | 2009-12-07 | 1,148,700 | 5.90 | 5.91 | 5.84 | 5.89 | 00:00:00 | | 2009-12-09 | 2,928,300 | 5.70 | 5.76 | 5.51 | 5.53 | 00:00:00 | | 2009-12-11 | 2,328,900 | 5.55 | 5.59 | 5.41 | 5.53 | 00:00:00 | | 2009-12-14 | 2,849,600 | 5.67 | 5.75 | 5.64 | 5.75 | 00:00:00 | | 2009-12-15 | 1,898,800 | 5.74 | 5.80 | 5.63 | 5.76 | 00:00:00 | | 2009-12-16 | 1,648,500 | 5.75 | 5.80 | 5.70 | 5.76 | 00:00:00 | | 2009-12-17 | 1,274,700 | 5.72 | 5.79 | 5.63 | 5.68 | 00:00:00 | | 2009-12-18 | 1,156,200 | 5.68 | 5.76 | 5.62 | 5.62 | 00:00:00 | | 2009-12-21 | 1,242,500 | 5.65 | 5.80 | 5.61 | 5.78 | 00:00:00 | | 2009-12-22 | 1,487,300 | 5.79 | 5.82 | 5.70 | 5.72 | 00:00:00 | | 2009-12-23 | 1,072,400 | 5.74 | 5.78 | 5.70 | 5.77 | 00:00:00 | | 2009-12-28 | 575,200 | 5.78 | 5.84 | 5.77 | 5.81 | 00:00:00 | | 2009-12-29 | 985,100 | 5.80 | 5.84 | 5.78 | 5.84 | 00:00:00 | | 2009-12-30 | 576,800 | 5.84 | 5.85 | 5.72 | 5.76 | 00:00:00 | | 2010-01-04 | 1,426,200 | 5.78 | 5.88 | 5.71 | 5.88 | 00:00:00 | | 2010-01-05 | 940,000 | 5.87 | 5.90 | 5.82 | 5.86 | 00:00:00 | | 2010-01-06 | 2,022,700 | 5.84 | 5.97 | 5.79 | 5.96 | 00:00:00 | | 2010-01-07 | 2,545,200 | 5.96 | 6.11 | 5.86 | 6.03 | 00:00:00 | | 2010-01-08 | 1,391,300 | 6.05 | 6.10 | 5.97 | 6.07 | 00:00:00 | | 2010-01-11 | 1,193,100 | 6.10 | 6.11 | 6.03 | 6.06 | 00:00:00 | | 2010-01-12 | 1,499,200 | 6.07 | 6.13 | 5.99 | 6.04 | 00:00:00 | | 2010-01-13 | 2,602,200 | 5.98 | 6.07 | 5.86 | 5.95 | 00:00:00 | | 2010-01-14 | 3,350,000 | 6.00 | 6.16 | 5.97 | 6.16 | 00:00:00 | | 2010-01-15 | 4,543,400 | 6.17 | 6.33 | 6.13 | 6.26 | 00:00:00 | | 2010-01-18 | 3,405,100 | 6.30 | 6.41 | 6.22 | 6.40 | 00:00:00 | | 2010-01-19 | 2,053,300 | 6.40 | 6.50 | 6.30 | 6.47 | 00:00:00 | | 2010-01-20 | 3,756,800 | 6.43 | 6.65 | 6.36 | 6.41 | 00:00:00 | | 2010-01-21 | 2,637,600 | 6.47 | 6.52 | 6.36 | 6.39 | 00:00:00 | | 2010-01-22 | 3,414,300 | 6.39 | 6.48 | 6.10 | 6.12 | 00:00:00 | | 2010-01-25 | 2,396,600 | 6.10 | 6.32 | 6.09 | 6.28 | 00:00:00 | | 2010-01-26 | 2,180,800 | 6.26 | 6.30 | 6.10 | 6.14 | 00:00:00 | | 2010-01-27 | 2,521,400 | 6.10 | 6.10 | 5.99 | 6.07 | 00:00:00 | | 2010-01-28 | 3,716,800 | 6.18 | 6.24 | 5.91 | 5.91 | 00:00:00 | | 2010-01-29 | 7,226,300 | 5.72 | 6.01 | 5.60 | 5.95 | 00:00:00 | | 2010-02-01 | 2,873,600 | 5.91 | 5.95 | 5.77 | 5.87 | 00:00:00 | | 2010-02-02 | 2,428,400 | 5.86 | 5.93 | 5.75 | 5.84 | 00:00:00 | | 2010-02-04 | 1,927,200 | 5.81 | 5.82 | 5.53 | 5.55 | 00:00:00 | | 2010-02-05 | 3,396,400 | 5.51 | 5.55 | 5.34 | 5.43 | 00:00:00 | | 2010-02-08 | 2,104,900 | 5.48 | 5.49 | 5.32 | 5.40 | 00:00:00 | | 2010-02-09 | 2,310,000 | 5.39 | 5.43 | 5.30 | 5.34 | 00:00:00 | | 2010-02-10 | 2,307,400 | 5.40 | 5.55 | 5.36 | 5.43 | 00:00:00 | | 2010-02-11 | 1,469,600 | 5.46 | 5.51 | 5.40 | 5.45 | 00:00:00 | | 2010-02-12 | 2,218,300 | 5.49 | 5.58 | 5.38 | 5.41 | 00:00:00 | | 2010-02-15 | 985,700 | 5.43 | 5.49 | 5.39 | 5.41 | 00:00:00 | | 2010-02-16 | 1,371,200 | 5.44 | 5.49 | 5.32 | 5.49 | 00:00:00 | | 2010-02-17 | 2,764,300 | 5.57 | 5.66 | 5.52 | 5.62 | 00:00:00 | | 2010-02-18 | 1,949,400 | 5.64 | 5.76 | 5.60 | 5.76 | 00:00:00 | | 2010-02-19 | 1,771,900 | 5.72 | 5.84 | 5.67 | 5.80 | 00:00:00 | | 2010-02-22 | 1,444,100 | 5.84 | 5.85 | 5.66 | 5.66 | 00:00:00 | | 2010-02-23 | 1,579,000 | 5.72 | 5.72 | 5.56 | 5.61 | 00:00:00 | | 2010-02-24 | 1,168,300 | 5.62 | 5.68 | 5.53 | 5.59 | 00:00:00 | | 2010-02-25 | 1,205,800 | 5.58 | 5.69 | 5.51 | 5.59 | 00:00:00 | | 2010-02-26 | 965,000 | 5.64 | 5.68 | 5.54 | 5.68 | 00:00:00 | | 2010-03-01 | 1,372,100 | 5.76 | 5.86 | 5.68 | 5.83 | 00:00:00 | | 2010-03-02 | 1,367,400 | 5.85 | 5.91 | 5.76 | 5.84 | 00:00:00 | | 2010-03-03 | 1,732,500 | 5.84 | 6.00 | 5.73 | 5.99 | 00:00:00 | | 2010-03-04 | 1,913,100 | 5.97 | 6.10 | 5.91 | 5.97 | 00:00:00 | | 2010-03-05 | 1,456,400 | 5.99 | 6.05 | 5.92 | 6.05 | 00:00:00 | | 2010-03-08 | 1,403,200 | 6.07 | 6.07 | 5.96 | 5.97 | 00:00:00 | | 2010-03-09 | 1,400,500 | 5.98 | 6.01 | 5.91 | 5.98 | 00:00:00 | | 2010-03-10 | 2,529,900 | 5.99 | 6.21 | 5.97 | 6.20 | 00:00:00 | | 2010-03-11 | 970,100 | 6.18 | 6.23 | 6.13 | 6.18 | 00:00:00 | | 2010-03-12 | 1,614,300 | 6.20 | 6.22 | 6.11 | 6.14 | 00:00:00 | | 2010-03-15 | 1,856,300 | 6.12 | 6.28 | 6.09 | 6.27 | 00:00:00 | | 2010-03-16 | 17,862,800 | 5.80 | 5.86 | 5.67 | 5.67 | 00:00:00 | | 2010-03-17 | 5,880,600 | 5.72 | 5.72 | 5.60 | 5.69 | 00:00:00 | | 2010-03-18 | 3,288,600 | 5.66 | 5.76 | 5.63 | 5.70 | 00:00:00 | | 2010-03-19 | 3,501,000 | 5.78 | 5.78 | 5.72 | 5.76 | 00:00:00 | | 2010-03-22 | 1,830,200 | 5.72 | 5.75 | 5.67 | 5.72 | 00:00:00 | | 2010-03-23 | 1,684,600 | 5.72 | 5.78 | 5.70 | 5.76 | 00:00:00 | | 2010-03-24 | 2,674,000 | 5.76 | 5.86 | 5.70 | 5.84 | 00:00:00 | | 2010-03-25 | 3,823,300 | 5.83 | 6.03 | 5.83 | 6.01 | 00:00:00 | | 2010-03-26 | 1,819,500 | 6.00 | 6.07 | 5.98 | 6.00 | 00:00:00 | | 2010-03-29 | 8,505,500 | 6.20 | 6.32 | 6.09 | 6.16 | 00:00:00 | | 2010-03-30 | 2,575,200 | 6.19 | 6.24 | 6.06 | 6.08 | 00:00:00 | | 2010-03-31 | 2,958,600 | 6.09 | 6.18 | 5.96 | 6.03 | 00:00:00 | | 2010-04-01 | 1,409,600 | 6.09 | 6.17 | 6.06 | 6.17 | 00:00:00 | | 2010-04-06 | 971,800 | 6.17 | 6.20 | 6.11 | 6.20 | 00:00:00 | | 2010-04-07 | 1,172,400 | 6.19 | 6.23 | 6.11 | 6.11 | 00:00:00 | | 2010-04-08 | 1,224,600 | 6.10 | 6.14 | 6.02 | 6.11 | 00:00:00 | | 2010-04-09 | 1,280,000 | 6.15 | 6.24 | 6.12 | 6.24 | 00:00:00 | | 2010-04-12 | 839,600 | 6.25 | 6.30 | 6.23 | 6.24 | 00:00:00 | | | << < 21 22 23 24 25 26 > >> |
|
