|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-05-21 | 558,200 | 13.00 | 13.45 | 13.00 | 13.45 | 00:00:00 | | 2001-05-22 | 896,400 | 13.48 | 13.75 | 13.35 | 13.75 | 00:00:00 | | 2001-05-23 | 873,700 | 13.71 | 14.03 | 13.35 | 13.65 | 00:00:00 | | 2001-05-24 | 233,600 | 13.38 | 13.50 | 13.20 | 13.30 | 00:00:00 | | 2001-05-25 | 275,800 | 13.23 | 13.63 | 13.23 | 13.56 | 00:00:00 | | 2001-05-28 | 220,500 | 13.70 | 13.90 | 13.65 | 13.65 | 00:00:00 | | 2001-05-29 | 261,000 | 13.72 | 13.72 | 13.36 | 13.41 | 00:00:00 | | 2001-05-30 | 267,400 | 13.31 | 13.40 | 13.25 | 13.28 | 00:00:00 | | 2001-05-31 | 281,000 | 13.27 | 13.47 | 13.27 | 13.35 | 00:00:00 | | 2001-06-01 | 467,800 | 13.30 | 13.65 | 13.08 | 13.65 | 00:00:00 | | 2001-06-04 | 515,100 | 13.68 | 13.85 | 12.95 | 13.76 | 00:00:00 | | 2001-06-05 | 1,031,900 | 13.91 | 14.09 | 13.77 | 13.97 | 00:00:00 | | 2001-06-06 | 1,096,300 | 14.00 | 14.38 | 13.88 | 13.88 | 00:00:00 | | 2001-06-07 | 420,200 | 13.91 | 14.21 | 13.70 | 13.98 | 00:00:00 | | 2001-06-08 | 320,500 | 13.90 | 14.04 | 13.70 | 13.70 | 00:00:00 | | 2001-06-11 | 205,100 | 13.81 | 13.86 | 13.60 | 13.60 | 00:00:00 | | 2001-06-12 | 517,200 | 13.66 | 13.72 | 13.39 | 13.50 | 00:00:00 | | 2001-06-13 | 292,400 | 13.50 | 14.00 | 13.45 | 13.80 | 00:00:00 | | 2001-06-14 | 241,600 | 13.81 | 13.86 | 13.51 | 13.55 | 00:00:00 | | 2001-06-15 | 886,800 | 13.74 | 13.74 | 13.13 | 13.35 | 00:00:00 | | 2001-06-18 | 302,000 | 13.65 | 13.65 | 13.15 | 13.15 | 00:00:00 | | 2001-06-19 | 1,075,200 | 12.78 | 13.09 | 12.64 | 13.06 | 00:00:00 | | 2001-06-20 | 756,400 | 12.86 | 12.86 | 12.60 | 12.60 | 00:00:00 | | 2001-06-21 | 483,000 | 12.73 | 12.84 | 12.30 | 12.40 | 00:00:00 | | 2001-06-22 | 560,000 | 12.53 | 12.80 | 12.40 | 12.54 | 00:00:00 | | 2001-06-25 | 287,300 | 12.50 | 12.62 | 12.40 | 12.53 | 00:00:00 | | 2001-06-26 | 561,900 | 12.69 | 12.69 | 12.02 | 12.25 | 00:00:00 | | 2001-06-27 | 668,200 | 12.33 | 12.48 | 12.10 | 12.13 | 00:00:00 | | 2001-06-28 | 795,300 | 12.25 | 12.43 | 11.98 | 12.01 | 00:00:00 | | 2001-06-29 | 913,400 | 12.18 | 12.54 | 11.90 | 12.37 | 00:00:00 | | 2001-07-02 | 398,200 | 12.50 | 12.52 | 12.12 | 12.42 | 00:00:00 | | 2001-07-03 | 1,023,700 | 12.41 | 13.06 | 12.28 | 13.06 | 00:00:00 | | 2001-07-04 | 910,400 | 13.00 | 13.25 | 12.62 | 12.65 | 00:00:00 | | 2001-07-05 | 670,100 | 12.42 | 12.72 | 12.42 | 12.72 | 00:00:00 | | 2001-07-06 | 994,000 | 12.68 | 12.68 | 12.08 | 12.28 | 00:00:00 | | 2001-07-09 | 858,300 | 12.27 | 12.38 | 11.83 | 12.21 | 00:00:00 | | 2001-07-10 | 1,421,100 | 12.30 | 12.79 | 12.28 | 12.40 | 00:00:00 | | 2001-07-11 | 733,100 | 12.25 | 12.70 | 12.21 | 12.47 | 00:00:00 | | 2001-07-12 | 922,400 | 12.51 | 12.90 | 12.51 | 12.85 | 00:00:00 | | 2001-07-13 | 0 | 12.85 | 12.85 | 12.85 | 12.85 | 00:00:00 | | 2001-07-16 | 84,200 | 12.80 | 12.80 | 12.52 | 12.62 | 00:00:00 | | 2001-07-17 | 207,800 | 12.45 | 12.59 | 12.32 | 12.55 | 00:00:00 | | 2001-07-18 | 139,800 | 12.52 | 12.52 | 12.28 | 12.31 | 00:00:00 | | 2001-07-19 | 353,800 | 12.23 | 12.41 | 12.16 | 12.18 | 00:00:00 | | 2001-07-20 | 325,500 | 12.28 | 12.41 | 12.09 | 12.32 | 00:00:00 | | 2001-07-23 | 196,700 | 12.36 | 12.45 | 12.08 | 12.40 | 00:00:00 | | 2001-07-24 | 437,500 | 12.40 | 12.40 | 12.17 | 12.39 | 00:00:00 | | 2001-07-25 | 851,100 | 12.26 | 12.55 | 12.26 | 12.48 | 00:00:00 | | 2001-07-26 | 858,600 | 12.51 | 12.59 | 11.92 | 12.26 | 00:00:00 | | 2001-07-27 | 299,900 | 12.25 | 12.40 | 12.17 | 12.29 | 00:00:00 | | 2001-07-30 | 477,300 | 12.30 | 12.59 | 12.13 | 12.44 | 00:00:00 | | 2001-07-31 | 2,383,900 | 12.41 | 13.35 | 12.41 | 13.26 | 00:00:00 | | 2001-08-01 | 562,600 | 13.05 | 13.28 | 13.05 | 13.06 | 00:00:00 | | 2001-08-02 | 590,100 | 13.08 | 13.39 | 12.95 | 13.00 | 00:00:00 | | 2001-08-03 | 388,400 | 13.25 | 13.30 | 12.93 | 13.28 | 00:00:00 | | 2001-08-06 | 349,400 | 13.15 | 13.15 | 12.95 | 13.05 | 00:00:00 | | 2001-08-07 | 163,100 | 13.02 | 13.13 | 12.91 | 13.13 | 00:00:00 | | 2001-08-08 | 239,400 | 13.09 | 13.14 | 12.92 | 13.13 | 00:00:00 | | 2001-08-09 | 247,400 | 13.07 | 13.07 | 12.69 | 13.00 | 00:00:00 | | 2001-08-10 | 332,200 | 12.83 | 13.19 | 12.83 | 13.00 | 00:00:00 | | 2001-08-13 | 223,200 | 13.19 | 13.19 | 12.94 | 13.09 | 00:00:00 | | 2001-08-14 | 445,600 | 13.04 | 13.25 | 13.02 | 13.19 | 00:00:00 | | 2001-08-15 | 0 | 13.19 | 13.19 | 13.19 | 13.19 | 00:00:00 | | 2001-08-16 | 302,700 | 13.16 | 13.16 | 12.75 | 12.88 | 00:00:00 | | 2001-08-17 | 723,700 | 12.95 | 12.95 | 12.24 | 12.39 | 00:00:00 | | 2001-08-20 | 368,300 | 12.36 | 12.42 | 12.05 | 12.42 | 00:00:00 | | 2001-08-21 | 459,600 | 12.36 | 12.58 | 12.18 | 12.58 | 00:00:00 | | 2001-08-22 | 1,396,100 | 12.65 | 13.00 | 12.63 | 12.70 | 00:00:00 | | 2001-08-23 | 1,597,300 | 12.89 | 13.04 | 12.75 | 12.87 | 00:00:00 | | 2001-08-24 | 2,776,800 | 12.79 | 12.79 | 12.61 | 12.61 | 00:00:00 | | 2001-08-27 | 382,200 | 12.69 | 12.71 | 12.48 | 12.59 | 00:00:00 | | 2001-08-28 | 606,700 | 12.60 | 12.63 | 12.37 | 12.39 | 00:00:00 | | 2001-08-29 | 628,700 | 12.45 | 12.50 | 12.31 | 12.40 | 00:00:00 | | 2001-08-30 | 718,000 | 12.38 | 12.38 | 12.05 | 12.10 | 00:00:00 | | 2001-08-31 | 1,193,600 | 12.03 | 12.53 | 11.95 | 12.44 | 00:00:00 | | 2001-09-03 | 460,500 | 12.53 | 12.54 | 12.15 | 12.23 | 00:00:00 | | 2001-09-04 | 725,600 | 12.34 | 12.50 | 11.96 | 12.45 | 00:00:00 | | 2001-09-05 | 758,100 | 12.33 | 12.45 | 12.16 | 12.35 | 00:00:00 | | 2001-09-06 | 817,600 | 12.44 | 12.45 | 12.04 | 12.35 | 00:00:00 | | 2001-09-07 | 1,164,600 | 12.20 | 12.20 | 11.65 | 11.77 | 00:00:00 | | 2001-09-10 | 1,059,000 | 11.80 | 11.91 | 11.21 | 11.71 | 00:00:00 | | 2001-09-11 | 969,300 | 10.00 | 11.87 | 10.52 | 10.45 | 00:00:00 | | 2001-09-12 | 1,157,200 | 9.65 | 10.40 | 9.65 | 9.65 | 00:00:00 | | 2001-09-13 | 2,827,500 | 9.28 | 9.64 | 9.00 | 9.48 | 00:00:00 | | 2001-09-14 | 1,858,200 | 9.43 | 9.43 | 8.51 | 8.80 | 00:00:00 | | 2001-09-17 | 1,562,500 | 7.90 | 8.58 | 7.86 | 8.00 | 00:00:00 | | 2001-09-18 | 2,335,400 | 7.90 | 8.00 | 7.31 | 7.40 | 00:00:00 | | 2001-09-19 | 1,864,000 | 7.50 | 7.75 | 7.02 | 7.20 | 00:00:00 | | 2001-09-20 | 1,590,000 | 6.63 | 7.29 | 6.45 | 6.70 | 00:00:00 | | 2001-09-21 | 3,082,400 | 6.21 | 6.89 | 6.03 | 6.75 | 00:00:00 | | 2001-09-24 | 2,047,800 | 7.16 | 7.24 | 6.80 | 7.10 | 00:00:00 | | 2001-09-25 | 1,409,700 | 7.20 | 7.61 | 6.91 | 7.55 | 00:00:00 | | 2001-09-26 | 1,630,500 | 7.60 | 8.29 | 7.41 | 8.08 | 00:00:00 | | 2001-09-27 | 1,486,800 | 8.15 | 8.25 | 7.43 | 7.66 | 00:00:00 | | 2001-09-28 | 0 | 7.66 | 7.66 | 7.66 | 7.66 | 00:00:00 | | 2001-10-01 | 1,111,400 | 8.16 | 8.28 | 7.60 | 8.01 | 00:00:00 | | 2001-10-02 | 1,730,800 | 7.95 | 8.10 | 7.65 | 7.65 | 00:00:00 | | 2001-10-03 | 816,300 | 7.78 | 8.13 | 7.65 | 7.80 | 00:00:00 | | 2001-10-04 | 2,274,100 | 8.26 | 8.84 | 8.21 | 8.84 | 00:00:00 | | 2001-10-05 | 1,744,800 | 8.78 | 8.94 | 8.41 | 8.42 | 00:00:00 | | 2001-10-08 | 1,597,700 | 8.25 | 9.24 | 8.11 | 9.24 | 00:00:00 | | 2001-10-09 | 1,739,000 | 8.94 | 9.05 | 8.68 | 8.84 | 00:00:00 | | 2001-10-10 | 1,692,700 | 8.84 | 9.05 | 8.61 | 9.03 | 00:00:00 | | 2001-10-11 | 1,508,800 | 9.15 | 9.18 | 8.70 | 8.89 | 00:00:00 | | 2001-10-12 | 1,472,900 | 8.95 | 9.01 | 8.66 | 8.75 | 00:00:00 | | 2001-10-15 | 1,553,000 | 8.60 | 8.65 | 8.30 | 8.38 | 00:00:00 | | 2001-10-16 | 0 | 8.38 | 8.38 | 8.38 | 8.38 | 00:00:00 | | 2001-10-17 | 867,700 | 8.70 | 8.92 | 8.69 | 8.90 | 00:00:00 | | 2001-10-18 | 614,600 | 8.59 | 9.15 | 8.55 | 9.15 | 00:00:00 | | 2001-10-19 | 1,159,800 | 9.15 | 9.16 | 8.75 | 8.76 | 00:00:00 | | 2001-10-22 | 336,300 | 8.73 | 8.90 | 8.63 | 8.89 | 00:00:00 | | 2001-10-23 | 1,191,300 | 8.98 | 9.40 | 8.88 | 9.39 | 00:00:00 | | 2001-10-24 | 1,511,800 | 9.28 | 9.71 | 9.16 | 9.25 | 00:00:00 | | 2001-10-25 | 858,100 | 9.50 | 9.55 | 8.91 | 8.93 | 00:00:00 | | 2001-10-26 | 0 | 8.93 | 8.93 | 8.93 | 8.93 | 00:00:00 | | 2001-10-29 | 1,334,200 | 9.12 | 9.20 | 8.90 | 8.90 | 00:00:00 | | 2001-10-30 | 1,614,400 | 8.70 | 8.89 | 8.12 | 8.40 | 00:00:00 | | 2001-10-31 | 1,761,800 | 8.18 | 8.53 | 8.15 | 8.50 | 00:00:00 | | 2001-11-01 | 302,600 | 8.46 | 8.50 | 8.28 | 8.47 | 00:00:00 | | 2001-11-02 | 978,800 | 8.50 | 8.64 | 8.19 | 8.28 | 00:00:00 | | 2001-11-05 | 2,715,900 | 8.28 | 8.45 | 8.02 | 8.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
