|
 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 | | 2010-04-12 | 839,600 | 6.25 | 6.30 | 6.23 | 6.24 | 00:00:00 | | 2010-04-13 | 2,987,800 | 6.28 | 6.43 | 6.28 | 6.34 | 00:00:00 | | 2010-04-14 | 1,361,800 | 6.34 | 6.38 | 6.24 | 6.34 | 00:00:00 | | 2010-04-15 | 1,259,600 | 6.34 | 6.34 | 6.25 | 6.32 | 00:00:00 | | 2010-04-16 | 1,354,200 | 6.33 | 6.34 | 6.24 | 6.24 | 00:00:00 | | 2010-04-19 | 1,349,800 | 6.20 | 6.25 | 6.18 | 6.20 | 00:00:00 | | 2010-04-20 | 1,113,700 | 6.22 | 6.30 | 6.18 | 6.30 | 00:00:00 | | 2010-04-21 | 2,334,500 | 6.30 | 6.32 | 5.99 | 6.28 | 00:00:00 | | 2010-04-22 | 6,317,400 | 6.40 | 6.53 | 6.34 | 6.45 | 00:00:00 | | 2010-04-23 | 7,133,600 | 6.47 | 6.95 | 6.40 | 6.90 | 00:00:00 | | 2010-04-26 | 4,981,200 | 6.93 | 6.98 | 6.70 | 6.70 | 00:00:00 | | 2010-04-27 | 2,530,700 | 6.70 | 6.71 | 6.49 | 6.49 | 00:00:00 | | 2010-04-28 | 3,971,200 | 6.42 | 6.42 | 6.13 | 6.19 | 00:00:00 | | 2010-04-29 | 2,158,700 | 6.24 | 6.31 | 6.18 | 6.28 | 00:00:00 | | 2010-04-30 | 1,976,200 | 6.30 | 6.34 | 6.19 | 6.26 | 00:00:00 | | 2010-05-03 | 1,057,200 | 6.23 | 6.41 | 6.21 | 6.39 | 00:00:00 | | 2010-05-04 | 2,304,400 | 6.45 | 6.45 | 6.06 | 6.12 | 00:00:00 | | 2010-05-05 | 2,970,500 | 6.11 | 6.22 | 5.99 | 6.11 | 00:00:00 | | 2010-05-06 | 3,234,300 | 6.08 | 6.26 | 6.05 | 6.14 | 00:00:00 | | 2010-05-07 | 3,277,400 | 6.01 | 6.18 | 5.72 | 5.86 | 00:00:00 | | 2010-05-10 | 2,748,000 | 6.08 | 6.18 | 6.01 | 6.12 | 00:00:00 | | 2010-05-11 | 3,476,500 | 6.14 | 6.30 | 5.95 | 6.30 | 00:00:00 | | 2010-05-12 | 3,468,900 | 6.30 | 6.58 | 6.22 | 6.54 | 00:00:00 | | 2010-05-13 | 1,997,100 | 6.59 | 6.67 | 6.51 | 6.59 | 00:00:00 | | 2010-05-14 | 2,366,200 | 6.57 | 6.59 | 6.38 | 6.40 | 00:00:00 | | 2010-05-17 | 1,701,000 | 6.36 | 6.45 | 6.25 | 6.34 | 00:00:00 | | 2010-05-18 | 2,621,100 | 6.40 | 6.56 | 6.31 | 6.49 | 00:00:00 | | 2010-05-19 | 3,066,000 | 6.39 | 6.47 | 6.18 | 6.21 | 00:00:00 | | 2010-05-20 | 2,481,700 | 6.27 | 6.28 | 5.98 | 6.04 | 00:00:00 | | 2010-05-21 | 4,289,100 | 6.00 | 6.10 | 5.78 | 5.95 | 00:00:00 | | 2010-05-24 | 1,797,600 | 5.93 | 6.01 | 5.88 | 5.91 | 00:00:00 | | 2010-05-25 | 2,640,800 | 5.79 | 5.79 | 5.59 | 5.67 | 00:00:00 | | 2010-05-26 | 2,979,400 | 5.78 | 6.05 | 5.74 | 5.97 | 00:00:00 | | 2010-05-27 | 2,134,900 | 5.96 | 6.16 | 5.93 | 6.14 | 00:00:00 | | 2010-05-28 | 1,477,200 | 6.18 | 6.19 | 6.07 | 6.12 | 00:00:00 | | 2010-05-31 | 1,085,600 | 6.07 | 6.18 | 5.97 | 6.09 | 00:00:00 | | 2010-06-01 | 2,194,000 | 6.08 | 6.18 | 5.91 | 6.11 | 00:00:00 | | 2010-06-02 | 1,453,100 | 6.07 | 6.20 | 6.00 | 6.20 | 00:00:00 | | 2010-06-03 | 2,809,000 | 6.32 | 6.48 | 6.24 | 6.27 | 00:00:00 | | 2010-06-04 | 2,748,900 | 6.26 | 6.35 | 6.12 | 6.16 | 00:00:00 | | 2010-06-07 | 1,844,900 | 6.09 | 6.28 | 6.01 | 6.12 | 00:00:00 | | 2010-06-08 | 1,640,000 | 6.16 | 6.18 | 5.99 | 6.11 | 00:00:00 | | 2010-06-09 | 2,186,100 | 6.14 | 6.24 | 6.05 | 6.14 | 00:00:00 | | 2010-06-10 | 2,487,800 | 6.10 | 6.40 | 6.07 | 6.36 | 00:00:00 | | 2010-06-11 | 2,420,700 | 6.40 | 6.45 | 6.24 | 6.24 | 00:00:00 | | 2010-06-14 | 2,312,200 | 6.27 | 6.34 | 6.20 | 6.25 | 00:00:00 | | 2010-06-15 | 2,766,000 | 6.22 | 6.30 | 6.12 | 6.26 | 00:00:00 | | 2010-06-16 | 1,305,600 | 6.30 | 6.34 | 6.16 | 6.20 | 00:00:00 | | 2010-06-17 | 2,013,100 | 6.22 | 6.31 | 6.16 | 6.22 | 00:00:00 | | 2010-06-18 | 2,514,700 | 6.22 | 6.38 | 6.21 | 6.33 | 00:00:00 | | 2010-06-21 | 2,384,100 | 6.41 | 6.55 | 6.41 | 6.55 | 00:00:00 | | 2010-06-22 | 2,245,100 | 6.49 | 6.54 | 6.30 | 6.39 | 00:00:00 | | 2010-06-23 | 1,870,600 | 6.36 | 6.45 | 6.22 | 6.24 | 00:00:00 | | 2010-06-24 | 1,515,100 | 6.30 | 6.35 | 6.14 | 6.18 | 00:00:00 | | 2010-06-25 | 1,249,100 | 6.20 | 6.26 | 6.12 | 6.16 | 00:00:00 | | 2010-06-28 | 1,016,200 | 6.20 | 6.31 | 6.10 | 6.18 | 00:00:00 | | 2010-06-29 | 1,559,200 | 6.11 | 6.14 | 5.89 | 5.91 | 00:00:00 | | 2010-06-30 | 1,292,900 | 5.93 | 6.05 | 5.87 | 5.90 | 00:00:00 | | 2010-07-01 | 2,193,900 | 5.86 | 5.92 | 5.71 | 5.76 | 00:00:00 | | 2010-07-02 | 1,523,400 | 5.83 | 5.89 | 5.74 | 5.74 | 00:00:00 | | 2010-07-05 | 470,700 | 5.78 | 5.82 | 5.72 | 5.78 | 00:00:00 | | 2010-07-06 | 1,634,500 | 5.80 | 6.05 | 5.77 | 5.93 | 00:00:00 | | 2010-07-07 | 1,148,800 | 5.88 | 6.01 | 5.81 | 5.99 | 00:00:00 | | 2010-07-08 | 2,475,700 | 6.05 | 6.25 | 6.02 | 6.14 | 00:00:00 | | 2010-07-09 | 1,190,800 | 6.19 | 6.24 | 6.14 | 6.19 | 00:00:00 | | 2010-07-12 | 868,100 | 6.16 | 6.20 | 6.09 | 6.11 | 00:00:00 | | 2010-07-13 | 1,536,800 | 6.11 | 6.26 | 6.08 | 6.20 | 00:00:00 | | 2010-07-14 | 1,425,500 | 6.22 | 6.26 | 6.08 | 6.16 | 00:00:00 | | 2010-07-15 | 1,005,900 | 6.18 | 6.25 | 6.08 | 6.11 | 00:00:00 | | 2010-07-16 | 861,600 | 6.11 | 6.23 | 6.01 | 6.05 | 00:00:00 | | 2010-07-19 | 1,046,000 | 6.01 | 6.07 | 5.91 | 5.92 | 00:00:00 | | 2010-07-20 | 1,922,600 | 6.01 | 6.09 | 5.95 | 6.05 | 00:00:00 | | 2010-07-21 | 1,895,200 | 6.11 | 6.24 | 6.11 | 6.24 | 00:00:00 | | 2010-07-22 | 1,855,200 | 6.20 | 6.43 | 6.16 | 6.42 | 00:00:00 | | 2010-07-23 | 2,166,300 | 6.44 | 6.55 | 6.12 | 6.49 | 00:00:00 | | 2010-07-26 | 1,289,500 | 6.53 | 6.53 | 6.37 | 6.45 | 00:00:00 | | 2010-07-27 | 1,443,300 | 6.45 | 6.49 | 6.32 | 6.37 | 00:00:00 | | 2010-07-28 | 1,189,000 | 6.43 | 6.47 | 6.25 | 6.30 | 00:00:00 | | 2010-07-29 | 1,335,300 | 6.34 | 6.43 | 6.26 | 6.28 | 00:00:00 | | 2010-07-30 | 6,652,000 | 6.12 | 6.14 | 5.82 | 6.02 | 00:00:00 | | 2010-08-02 | 2,309,800 | 6.03 | 6.14 | 6.02 | 6.09 | 00:00:00 | | 2010-08-03 | 1,467,900 | 6.11 | 6.16 | 6.04 | 6.11 | 00:00:00 | | 2010-08-04 | 1,374,400 | 6.11 | 6.17 | 6.03 | 6.11 | 00:00:00 | | 2010-08-05 | 1,393,000 | 6.11 | 6.15 | 6.09 | 6.11 | 00:00:00 | | 2010-08-06 | 1,217,600 | 6.12 | 6.15 | 6.03 | 6.07 | 00:00:00 | | 2010-08-09 | 778,800 | 6.11 | 6.16 | 6.09 | 6.11 | 00:00:00 | | 2010-08-10 | 854,000 | 6.09 | 6.09 | 5.99 | 6.07 | 00:00:00 | | 2010-08-11 | 1,100,000 | 6.07 | 6.07 | 5.88 | 5.89 | 00:00:00 | | 2010-08-12 | 1,548,700 | 5.86 | 5.93 | 5.80 | 5.82 | 00:00:00 | | 2010-08-13 | 1,157,000 | 5.83 | 5.90 | 5.77 | 5.88 | 00:00:00 | | 2010-08-16 | 942,200 | 5.88 | 5.99 | 5.82 | 5.89 | 00:00:00 | | 2010-08-17 | 1,573,200 | 5.93 | 6.03 | 5.87 | 6.01 | 00:00:00 | | 2010-08-18 | 1,577,300 | 5.99 | 6.03 | 5.93 | 6.00 | 00:00:00 | | 2010-08-19 | 1,117,600 | 6.04 | 6.05 | 5.85 | 5.88 | 00:00:00 | | 2010-08-20 | 1,247,300 | 5.84 | 5.89 | 5.70 | 5.72 | 00:00:00 | | 2010-08-23 | 849,500 | 5.74 | 5.82 | 5.72 | 5.74 | 00:00:00 | | 2010-08-24 | 1,558,100 | 5.70 | 5.78 | 5.66 | 5.76 | 00:00:00 | | 2010-08-25 | 1,168,300 | 5.74 | 5.80 | 5.70 | 5.76 | 00:00:00 | | 2010-08-26 | 1,118,500 | 5.79 | 5.83 | 5.72 | 5.74 | 00:00:00 | | 2010-08-27 | 1,231,100 | 5.74 | 5.82 | 5.64 | 5.78 | 00:00:00 | | 2010-08-30 | 819,500 | 5.86 | 5.93 | 5.74 | 5.77 | 00:00:00 | | 2010-08-31 | 1,335,800 | 5.69 | 5.86 | 5.68 | 5.83 | 00:00:00 | | 2010-09-01 | 2,856,700 | 5.89 | 6.11 | 5.86 | 6.11 | 00:00:00 | | 2010-09-02 | 1,152,800 | 6.07 | 6.16 | 6.05 | 6.09 | 00:00:00 | | 2010-09-03 | 1,735,300 | 6.11 | 6.20 | 6.06 | 6.12 | 00:00:00 | | 2010-09-06 | 1,157,300 | 6.11 | 6.18 | 6.09 | 6.10 | 00:00:00 | | 2010-09-07 | 1,422,500 | 6.09 | 6.09 | 5.95 | 5.99 | 00:00:00 | | 2010-09-08 | 2,169,700 | 5.98 | 6.09 | 5.88 | 6.05 | 00:00:00 | | 2010-09-09 | 1,828,900 | 6.02 | 6.09 | 5.97 | 6.09 | 00:00:00 | | 2010-09-10 | 1,002,400 | 6.09 | 6.12 | 6.07 | 6.08 | 00:00:00 | | 2010-09-13 | 1,914,400 | 6.11 | 6.22 | 6.09 | 6.19 | 00:00:00 | | 2010-09-14 | 1,734,800 | 6.20 | 6.23 | 6.10 | 6.16 | 00:00:00 | | 2010-09-15 | 866,300 | 6.18 | 6.22 | 6.11 | 6.18 | 00:00:00 | | 2010-09-16 | 874,300 | 6.19 | 6.20 | 6.12 | 6.12 | 00:00:00 | | 2010-09-17 | 2,275,100 | 6.15 | 6.20 | 6.07 | 6.14 | 00:00:00 | | 2010-09-20 | 1,696,400 | 6.17 | 6.33 | 6.14 | 6.30 | 00:00:00 | | 2010-09-21 | 2,020,500 | 6.29 | 6.43 | 6.26 | 6.39 | 00:00:00 | | 2010-09-22 | 1,207,000 | 6.40 | 6.41 | 6.25 | 6.26 | 00:00:00 | | 2010-09-23 | 1,557,700 | 6.28 | 6.38 | 6.22 | 6.35 | 00:00:00 | | 2010-09-24 | 3,317,900 | 6.32 | 6.57 | 6.32 | 6.56 | 00:00:00 | | 2010-09-27 | 1,951,800 | 6.57 | 6.65 | 6.48 | 6.51 | 00:00:00 | | | << < 21 22 23 24 25 26 > >> |
|
