|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-04 | 850,000 | 13.29 | 13.48 | 12.55 | 12.65 | 00:00:00 | | 2000-12-05 | 1,027,200 | 12.72 | 13.05 | 12.25 | 12.69 | 00:00:00 | | 2000-12-06 | 2,258,500 | 12.88 | 13.63 | 12.88 | 13.56 | 00:00:00 | | 2000-12-07 | 1,537,200 | 13.60 | 14.07 | 13.17 | 13.89 | 00:00:00 | | 2000-12-08 | 1,223,000 | 13.90 | 13.94 | 13.42 | 13.50 | 00:00:00 | | 2000-12-11 | 666,000 | 13.69 | 14.12 | 13.69 | 14.07 | 00:00:00 | | 2000-12-12 | 643,200 | 14.02 | 14.40 | 14.00 | 14.14 | 00:00:00 | | 2000-12-13 | 800,500 | 14.15 | 14.17 | 13.81 | 14.10 | 00:00:00 | | 2000-12-14 | 506,000 | 14.11 | 14.20 | 13.50 | 13.80 | 00:00:00 | | 2000-12-15 | 329,000 | 13.75 | 13.75 | 12.88 | 13.20 | 00:00:00 | | 2000-12-18 | 299,500 | 13.00 | 13.68 | 13.00 | 13.54 | 00:00:00 | | 2000-12-19 | 369,200 | 13.26 | 13.52 | 12.80 | 13.33 | 00:00:00 | | 2000-12-20 | 701,000 | 12.75 | 13.33 | 12.27 | 12.35 | 00:00:00 | | 2000-12-21 | 838,200 | 12.35 | 12.55 | 11.60 | 12.00 | 00:00:00 | | 2000-12-22 | 399,700 | 12.59 | 12.64 | 12.00 | 12.41 | 00:00:00 | | 2000-12-25 | 0 | 12.41 | 12.41 | 12.41 | 12.41 | 00:00:00 | | 2000-12-26 | 0 | 12.41 | 12.41 | 12.41 | 12.41 | 00:00:00 | | 2000-12-27 | 243,200 | 12.22 | 12.97 | 12.22 | 12.95 | 00:00:00 | | 2000-12-28 | 158,200 | 12.98 | 13.14 | 12.95 | 13.06 | 00:00:00 | | 2000-12-29 | 144,200 | 13.13 | 13.13 | 13.00 | 13.10 | 00:00:00 | | 2001-01-01 | 0 | 13.10 | 13.10 | 13.10 | 13.10 | 00:00:00 | | 2001-01-02 | 91,000 | 12.66 | 13.12 | 12.66 | 12.79 | 00:00:00 | | 2001-01-03 | 352,200 | 12.95 | 12.95 | 12.21 | 12.60 | 00:00:00 | | 2001-01-04 | 1,218,200 | 12.70 | 13.35 | 11.75 | 12.09 | 00:00:00 | | 2001-01-05 | 1,494,200 | 12.40 | 12.50 | 11.50 | 11.62 | 00:00:00 | | 2001-01-08 | 478,500 | 11.68 | 11.94 | 11.52 | 11.83 | 00:00:00 | | 2001-01-09 | 414,000 | 11.85 | 11.97 | 11.45 | 11.65 | 00:00:00 | | 2001-01-10 | 2,119,000 | 11.76 | 11.76 | 10.56 | 10.79 | 00:00:00 | | 2001-01-11 | 944,500 | 10.84 | 11.07 | 10.76 | 10.87 | 00:00:00 | | 2001-01-12 | 2,631,700 | 11.00 | 11.58 | 10.86 | 11.49 | 00:00:00 | | 2001-01-15 | 1,202,200 | 11.50 | 11.80 | 11.41 | 11.80 | 00:00:00 | | 2001-01-16 | 973,200 | 11.99 | 12.05 | 11.76 | 11.98 | 00:00:00 | | 2001-01-17 | 1,925,700 | 12.04 | 13.00 | 11.88 | 12.85 | 00:00:00 | | 2001-01-18 | 1,251,500 | 12.52 | 13.09 | 12.52 | 13.02 | 00:00:00 | | 2001-01-19 | 1,229,200 | 13.15 | 13.30 | 12.50 | 12.68 | 00:00:00 | | 2001-01-22 | 597,500 | 12.77 | 12.95 | 12.50 | 12.65 | 00:00:00 | | 2001-01-23 | 405,700 | 12.55 | 13.04 | 12.50 | 13.00 | 00:00:00 | | 2001-01-24 | 0 | 13.00 | 13.00 | 13.00 | 13.00 | 00:00:00 | | 2001-01-25 | 559,200 | 13.40 | 13.41 | 13.25 | 13.33 | 00:00:00 | | 2001-01-26 | 0 | 13.33 | 13.33 | 13.33 | 13.33 | 00:00:00 | | 2001-01-29 | 335,700 | 13.55 | 13.55 | 12.81 | 12.91 | 00:00:00 | | 2001-01-30 | 407,200 | 12.96 | 13.09 | 12.70 | 12.80 | 00:00:00 | | 2001-01-31 | 539,500 | 12.86 | 13.15 | 12.86 | 12.95 | 00:00:00 | | 2001-02-01 | 1,432,700 | 13.20 | 13.20 | 12.31 | 12.50 | 00:00:00 | | 2001-02-02 | 583,000 | 12.60 | 12.71 | 12.42 | 12.51 | 00:00:00 | | 2001-02-05 | 291,500 | 12.70 | 12.71 | 12.42 | 12.55 | 00:00:00 | | 2001-02-06 | 643,700 | 12.70 | 12.97 | 12.51 | 12.54 | 00:00:00 | | 2001-02-07 | 1,028,000 | 12.60 | 12.64 | 12.43 | 12.63 | 00:00:00 | | 2001-02-08 | 577,700 | 12.55 | 12.62 | 12.25 | 12.40 | 00:00:00 | | 2001-02-09 | 907,200 | 12.21 | 12.35 | 11.85 | 11.92 | 00:00:00 | | 2001-02-12 | 453,200 | 11.85 | 12.10 | 11.85 | 11.93 | 00:00:00 | | 2001-02-13 | 9,090,000 | 11.87 | 11.87 | 10.98 | 11.30 | 00:00:00 | | 2001-02-14 | 5,257,200 | 11.20 | 11.24 | 10.90 | 11.02 | 00:00:00 | | 2001-02-15 | 3,078,700 | 11.05 | 11.68 | 11.03 | 11.57 | 00:00:00 | | 2001-02-16 | 2,219,000 | 11.51 | 11.51 | 11.18 | 11.30 | 00:00:00 | | 2001-02-19 | 1,415,500 | 11.30 | 11.53 | 11.11 | 11.49 | 00:00:00 | | 2001-02-20 | 1,837,200 | 11.50 | 12.00 | 11.38 | 11.91 | 00:00:00 | | 2001-02-21 | 1,320,200 | 11.90 | 12.25 | 11.90 | 12.25 | 00:00:00 | | 2001-02-22 | 2,705,000 | 11.92 | 12.55 | 11.92 | 12.51 | 00:00:00 | | 2001-02-23 | 957,700 | 12.48 | 12.52 | 12.16 | 12.37 | 00:00:00 | | 2001-02-26 | 483,200 | 12.56 | 12.56 | 12.20 | 12.20 | 00:00:00 | | 2001-02-27 | 784,000 | 12.23 | 12.28 | 11.85 | 11.95 | 00:00:00 | | 2001-02-28 | 855,200 | 11.80 | 12.05 | 11.52 | 11.80 | 00:00:00 | | 2001-03-01 | 487,500 | 11.65 | 11.99 | 11.64 | 11.64 | 00:00:00 | | 2001-03-02 | 1,380,700 | 11.60 | 11.84 | 11.33 | 11.50 | 00:00:00 | | 2001-03-05 | 1,046,000 | 11.30 | 11.60 | 11.11 | 11.52 | 00:00:00 | | 2001-03-06 | 1,413,200 | 11.47 | 12.32 | 11.47 | 12.27 | 00:00:00 | | 2001-03-07 | 450,000 | 12.15 | 12.20 | 12.00 | 12.20 | 00:00:00 | | 2001-03-08 | 379,700 | 12.14 | 12.17 | 11.77 | 12.00 | 00:00:00 | | 2001-03-09 | 568,700 | 11.77 | 11.97 | 11.63 | 11.70 | 00:00:00 | | 2001-03-12 | 317,000 | 11.45 | 11.83 | 11.45 | 11.55 | 00:00:00 | | 2001-03-13 | 460,700 | 11.30 | 11.55 | 11.10 | 11.29 | 00:00:00 | | 2001-03-14 | 0 | 11.29 | 11.29 | 11.29 | 11.29 | 00:00:00 | | 2001-03-15 | 617,700 | 11.11 | 11.67 | 11.03 | 11.55 | 00:00:00 | | 2001-03-16 | 885,700 | 11.53 | 11.75 | 11.12 | 11.26 | 00:00:00 | | 2001-03-19 | 344,900 | 11.88 | 11.88 | 11.20 | 11.30 | 00:00:00 | | 2001-03-20 | 384,700 | 11.42 | 11.82 | 11.42 | 11.77 | 00:00:00 | | 2001-03-21 | 816,400 | 11.50 | 11.50 | 11.06 | 11.06 | 00:00:00 | | 2001-03-22 | 1,818,200 | 11.10 | 11.11 | 10.16 | 10.39 | 00:00:00 | | 2001-03-23 | 1,128,100 | 10.60 | 10.91 | 10.52 | 10.80 | 00:00:00 | | 2001-03-26 | 969,100 | 11.00 | 11.40 | 10.80 | 11.35 | 00:00:00 | | 2001-03-27 | 1,796,700 | 11.30 | 12.18 | 11.26 | 11.77 | 00:00:00 | | 2001-03-28 | 1,008,900 | 11.95 | 11.95 | 11.46 | 11.69 | 00:00:00 | | 2001-03-29 | 615,800 | 11.41 | 11.90 | 11.32 | 11.80 | 00:00:00 | | 2001-03-30 | 934,600 | 11.89 | 12.25 | 11.63 | 12.15 | 00:00:00 | | 2001-04-02 | 453,600 | 11.99 | 12.10 | 11.55 | 11.86 | 00:00:00 | | 2001-04-03 | 503,600 | 11.79 | 11.79 | 11.41 | 11.48 | 00:00:00 | | 2001-04-04 | 1,204,300 | 11.30 | 11.40 | 10.93 | 11.15 | 00:00:00 | | 2001-04-05 | 580,000 | 11.27 | 11.45 | 11.22 | 11.37 | 00:00:00 | | 2001-04-06 | 649,800 | 11.48 | 11.53 | 11.12 | 11.21 | 00:00:00 | | 2001-04-09 | 374,000 | 11.08 | 11.29 | 11.08 | 11.21 | 00:00:00 | | 2001-04-10 | 583,400 | 11.27 | 11.58 | 11.27 | 11.48 | 00:00:00 | | 2001-04-11 | 728,400 | 11.55 | 11.95 | 11.55 | 11.86 | 00:00:00 | | 2001-04-12 | 324,300 | 11.87 | 11.95 | 11.66 | 11.80 | 00:00:00 | | 2001-04-13 | 0 | 11.80 | 11.80 | 11.80 | 11.80 | 00:00:00 | | 2001-04-16 | 0 | 11.80 | 11.80 | 11.80 | 11.80 | 00:00:00 | | 2001-04-17 | 715,500 | 11.75 | 11.75 | 11.24 | 11.49 | 00:00:00 | | 2001-04-18 | 406,300 | 11.58 | 11.80 | 11.49 | 11.75 | 00:00:00 | | 2001-04-19 | 450,200 | 11.75 | 11.90 | 11.70 | 11.89 | 00:00:00 | | 2001-04-20 | 1,299,800 | 11.85 | 12.37 | 11.85 | 12.15 | 00:00:00 | | 2001-04-23 | 748,000 | 12.34 | 12.45 | 12.10 | 12.18 | 00:00:00 | | 2001-04-24 | 441,700 | 12.26 | 12.45 | 12.00 | 12.40 | 00:00:00 | | 2001-04-25 | 399,500 | 12.45 | 12.65 | 12.35 | 12.65 | 00:00:00 | | 2001-04-26 | 456,300 | 12.64 | 12.64 | 12.37 | 12.50 | 00:00:00 | | 2001-04-27 | 436,000 | 12.50 | 12.89 | 12.27 | 12.88 | 00:00:00 | | 2001-04-30 | 964,500 | 12.90 | 13.30 | 12.88 | 13.30 | 00:00:00 | | 2001-05-01 | 0 | 13.30 | 13.30 | 13.30 | 13.30 | 00:00:00 | | 2001-05-02 | 1,717,400 | 13.30 | 13.68 | 13.19 | 13.61 | 00:00:00 | | 2001-05-03 | 1,159,100 | 13.65 | 13.70 | 12.89 | 12.95 | 00:00:00 | | 2001-05-04 | 646,200 | 13.00 | 13.03 | 12.82 | 12.95 | 00:00:00 | | 2001-05-07 | 0 | 12.95 | 12.95 | 12.95 | 12.95 | 00:00:00 | | 2001-05-08 | 758,400 | 12.99 | 13.20 | 12.91 | 13.20 | 00:00:00 | | 2001-05-09 | 413,500 | 13.20 | 13.30 | 12.87 | 12.99 | 00:00:00 | | 2001-05-10 | 586,700 | 12.90 | 13.07 | 12.60 | 12.63 | 00:00:00 | | 2001-05-11 | 398,400 | 12.87 | 13.15 | 12.66 | 13.10 | 00:00:00 | | 2001-05-14 | 414,100 | 12.81 | 13.10 | 12.52 | 12.87 | 00:00:00 | | 2001-05-15 | 455,300 | 12.95 | 12.98 | 12.72 | 12.86 | 00:00:00 | | 2001-05-16 | 1,045,300 | 12.71 | 12.85 | 12.30 | 12.48 | 00:00:00 | | 2001-05-17 | 291,300 | 12.49 | 12.68 | 12.49 | 12.60 | 00:00:00 | | 2001-05-18 | 520,500 | 12.68 | 13.11 | 12.56 | 13.11 | 00:00:00 | | 2001-05-21 | 558,200 | 13.00 | 13.45 | 13.00 | 13.45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
