|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-10-07 | 742,900 | 3.10 | 3.19 | 3.03 | 3.12 | 00:00:00 | | 2002-10-08 | 1,518,700 | 3.17 | 3.26 | 2.99 | 3.01 | 00:00:00 | | 2002-10-09 | 1,857,800 | 3.06 | 3.09 | 2.82 | 3.06 | 00:00:00 | | 2002-10-10 | 3,011,300 | 2.99 | 3.13 | 2.93 | 3.06 | 00:00:00 | | 2002-10-11 | 5,386,100 | 3.14 | 3.30 | 3.05 | 3.23 | 00:00:00 | | 2002-10-14 | 1,417,400 | 3.21 | 3.28 | 3.17 | 3.20 | 00:00:00 | | 2002-10-15 | 4,323,600 | 3.27 | 3.52 | 3.25 | 3.36 | 00:00:00 | | 2002-10-16 | 2,955,700 | 3.36 | 3.65 | 3.33 | 3.56 | 00:00:00 | | 2002-10-17 | 5,637,700 | 4.03 | 4.03 | 3.60 | 3.96 | 00:00:00 | | 2002-10-18 | 4,732,600 | 4.04 | 4.16 | 3.94 | 4.03 | 00:00:00 | | 2002-10-21 | 1,847,100 | 4.00 | 4.04 | 3.91 | 4.00 | 00:00:00 | | 2002-10-22 | 2,409,100 | 3.99 | 4.00 | 3.80 | 3.87 | 00:00:00 | | 2002-10-23 | 1,196,100 | 3.89 | 4.01 | 3.81 | 3.86 | 00:00:00 | | 2002-10-24 | 1,452,000 | 3.92 | 4.02 | 3.85 | 4.02 | 00:00:00 | | 2002-10-25 | 1,247,100 | 3.92 | 4.02 | 3.84 | 3.95 | 00:00:00 | | 2002-10-28 | 2,651,900 | 4.02 | 4.19 | 3.95 | 4.00 | 00:00:00 | | 2002-10-29 | 1,834,900 | 3.98 | 4.05 | 3.81 | 3.84 | 00:00:00 | | 2002-10-30 | 781,500 | 3.89 | 4.04 | 3.87 | 4.04 | 00:00:00 | | 2002-10-31 | 2,482,200 | 4.03 | 4.30 | 3.99 | 4.20 | 00:00:00 | | 2002-11-01 | 1,932,400 | 4.25 | 4.34 | 4.15 | 4.28 | 00:00:00 | | 2002-11-04 | 2,304,700 | 4.36 | 4.54 | 4.35 | 4.40 | 00:00:00 | | 2002-11-05 | 2,253,600 | 4.45 | 4.47 | 4.25 | 4.45 | 00:00:00 | | 2002-11-06 | 1,832,300 | 4.53 | 4.53 | 4.39 | 4.49 | 00:00:00 | | 2002-11-07 | 1,996,200 | 4.48 | 4.48 | 4.16 | 4.17 | 00:00:00 | | 2002-11-08 | 4,010,100 | 4.08 | 4.15 | 3.76 | 3.76 | 00:00:00 | | 2002-11-11 | 3,985,600 | 3.71 | 3.80 | 3.53 | 3.74 | 00:00:00 | | 2002-11-12 | 1,388,700 | 3.74 | 3.84 | 3.62 | 3.81 | 00:00:00 | | 2002-11-13 | 1,183,900 | 3.80 | 3.89 | 3.69 | 3.89 | 00:00:00 | | 2002-11-14 | 3,477,000 | 3.87 | 4.22 | 3.80 | 4.21 | 00:00:00 | | 2002-11-15 | 9,111,400 | 4.40 | 4.62 | 4.40 | 4.54 | 00:00:00 | | 2002-11-18 | 2,102,500 | 4.54 | 4.62 | 4.46 | 4.52 | 00:00:00 | | 2002-11-19 | 1,506,600 | 4.47 | 4.60 | 4.36 | 4.54 | 00:00:00 | | 2002-11-20 | 1,115,300 | 4.58 | 4.59 | 4.47 | 4.54 | 00:00:00 | | 2002-11-21 | 1,836,100 | 4.65 | 4.86 | 4.65 | 4.86 | 00:00:00 | | 2002-11-22 | 2,417,900 | 4.85 | 4.99 | 4.78 | 4.89 | 00:00:00 | | 2002-11-25 | 1,396,300 | 5.00 | 5.00 | 4.82 | 4.91 | 00:00:00 | | 2002-11-26 | 2,330,100 | 4.93 | 5.01 | 4.77 | 4.85 | 00:00:00 | | 2002-11-27 | 2,137,200 | 4.80 | 4.94 | 4.75 | 4.89 | 00:00:00 | | 2002-11-28 | 3,476,300 | 4.97 | 5.46 | 4.92 | 5.37 | 00:00:00 | | 2002-11-29 | 2,487,500 | 5.30 | 5.43 | 5.14 | 5.30 | 00:00:00 | | 2002-12-02 | 1,982,100 | 5.33 | 5.39 | 5.16 | 5.28 | 00:00:00 | | 2002-12-03 | 1,579,800 | 5.30 | 5.30 | 4.80 | 5.06 | 00:00:00 | | 2002-12-04 | 1,596,800 | 5.00 | 5.05 | 4.85 | 5.02 | 00:00:00 | | 2002-12-05 | 862,800 | 4.97 | 5.17 | 4.76 | 4.76 | 00:00:00 | | 2002-12-06 | 1,616,500 | 4.80 | 4.93 | 4.54 | 4.63 | 00:00:00 | | 2002-12-09 | 1,508,000 | 4.60 | 4.77 | 4.45 | 4.66 | 00:00:00 | | 2002-12-10 | 992,300 | 4.56 | 4.68 | 4.48 | 4.50 | 00:00:00 | | 2002-12-11 | 1,337,100 | 4.54 | 4.61 | 4.44 | 4.50 | 00:00:00 | | 2002-12-12 | 1,260,000 | 4.50 | 4.54 | 4.36 | 4.38 | 00:00:00 | | 2002-12-13 | 906,100 | 4.46 | 4.46 | 4.28 | 4.41 | 00:00:00 | | 2002-12-16 | 1,766,400 | 4.42 | 4.82 | 4.39 | 4.77 | 00:00:00 | | 2002-12-17 | 1,729,100 | 4.82 | 4.88 | 4.53 | 4.53 | 00:00:00 | | 2002-12-18 | 1,280,100 | 4.52 | 4.75 | 4.46 | 4.58 | 00:00:00 | | 2002-12-19 | 1,668,600 | 4.57 | 4.66 | 4.39 | 4.64 | 00:00:00 | | 2002-12-20 | 1,793,600 | 4.63 | 4.69 | 4.45 | 4.52 | 00:00:00 | | 2002-12-23 | 760,000 | 4.50 | 4.55 | 4.37 | 4.43 | 00:00:00 | | 2002-12-24 | 0 | 4.43 | 4.43 | 4.43 | 4.43 | 00:00:00 | | 2002-12-25 | 0 | 4.43 | 4.43 | 4.43 | 4.43 | 00:00:00 | | 2002-12-26 | 0 | 4.43 | 4.43 | 4.43 | 4.43 | 00:00:00 | | 2002-12-27 | 461,000 | 4.40 | 4.40 | 4.31 | 4.34 | 00:00:00 | | 2002-12-30 | 1,127,700 | 4.30 | 4.54 | 4.30 | 4.52 | 00:00:00 | | 2002-12-31 | 0 | 4.52 | 4.52 | 4.52 | 4.52 | 00:00:00 | | 2003-01-01 | 0 | 4.52 | 4.52 | 4.52 | 4.52 | 00:00:00 | | 2003-01-02 | 966,900 | 4.54 | 4.70 | 4.44 | 4.63 | 00:00:00 | | 2003-01-03 | 1,054,300 | 4.70 | 4.81 | 4.62 | 4.75 | 00:00:00 | | 2003-01-06 | 712,100 | 4.81 | 4.84 | 4.61 | 4.67 | 00:00:00 | | 2003-01-07 | 2,468,800 | 4.66 | 4.70 | 4.42 | 4.47 | 00:00:00 | | 2003-01-08 | 2,657,800 | 4.45 | 4.48 | 4.30 | 4.30 | 00:00:00 | | 2003-01-09 | 4,960,500 | 4.35 | 4.35 | 4.11 | 4.25 | 00:00:00 | | 2003-01-10 | 2,590,600 | 4.27 | 4.36 | 4.16 | 4.23 | 00:00:00 | | 2003-01-13 | 2,197,300 | 4.30 | 4.35 | 4.19 | 4.20 | 00:00:00 | | 2003-01-14 | 3,353,000 | 4.23 | 4.25 | 4.03 | 4.05 | 00:00:00 | | 2003-01-15 | 3,726,200 | 4.11 | 4.13 | 3.90 | 3.91 | 00:00:00 | | 2003-01-16 | 4,150,000 | 3.93 | 4.10 | 3.87 | 4.09 | 00:00:00 | | 2003-01-17 | 2,313,100 | 4.01 | 4.08 | 3.93 | 4.07 | 00:00:00 | | 2003-01-20 | 1,724,400 | 4.06 | 4.15 | 3.95 | 4.05 | 00:00:00 | | 2003-01-21 | 2,112,300 | 4.08 | 4.14 | 3.95 | 3.95 | 00:00:00 | | 2003-01-22 | 1,855,100 | 3.97 | 3.98 | 3.76 | 3.80 | 00:00:00 | | 2003-01-23 | 1,287,200 | 3.91 | 3.94 | 3.84 | 3.88 | 00:00:00 | | 2003-01-24 | 1,178,900 | 3.93 | 3.93 | 3.78 | 3.79 | 00:00:00 | | 2003-01-27 | 1,273,700 | 3.75 | 3.80 | 3.63 | 3.70 | 00:00:00 | | 2003-01-28 | 1,405,300 | 3.75 | 3.79 | 3.59 | 3.66 | 00:00:00 | | 2003-01-29 | 1,966,500 | 3.67 | 3.86 | 3.60 | 3.86 | 00:00:00 | | 2003-01-30 | 2,837,500 | 3.90 | 4.03 | 3.89 | 3.96 | 00:00:00 | | 2003-01-31 | 3,958,800 | 3.94 | 4.15 | 3.94 | 4.05 | 00:00:00 | | 2003-02-03 | 1,650,300 | 4.15 | 4.21 | 4.08 | 4.16 | 00:00:00 | | 2003-02-04 | 1,752,000 | 4.15 | 4.15 | 3.92 | 3.96 | 00:00:00 | | 2003-02-05 | 882,300 | 3.94 | 4.12 | 3.90 | 4.12 | 00:00:00 | | 2003-02-06 | 1,639,600 | 4.03 | 4.17 | 3.95 | 3.96 | 00:00:00 | | 2003-02-07 | 1,079,200 | 3.95 | 4.06 | 3.95 | 3.97 | 00:00:00 | | 2003-02-10 | 1,400,400 | 4.00 | 4.03 | 3.87 | 3.93 | 00:00:00 | | 2003-02-11 | 1,235,300 | 3.98 | 4.05 | 3.95 | 4.05 | 00:00:00 | | 2003-02-12 | 1,454,000 | 4.01 | 4.18 | 3.99 | 4.11 | 00:00:00 | | 2003-02-13 | 1,387,100 | 4.03 | 4.15 | 4.02 | 4.11 | 00:00:00 | | 2003-02-14 | 901,700 | 4.16 | 4.19 | 4.07 | 4.07 | 00:00:00 | | 2003-02-17 | 1,047,600 | 4.12 | 4.19 | 4.08 | 4.17 | 00:00:00 | | 2003-02-18 | 1,399,100 | 4.12 | 4.20 | 4.05 | 4.20 | 00:00:00 | | 2003-02-19 | 1,250,300 | 4.17 | 4.28 | 4.14 | 4.18 | 00:00:00 | | 2003-02-20 | 712,300 | 4.20 | 4.24 | 4.12 | 4.15 | 00:00:00 | | 2003-02-21 | 1,053,700 | 4.12 | 4.20 | 4.07 | 4.20 | 00:00:00 | | 2003-02-24 | 950,000 | 4.20 | 4.21 | 4.03 | 4.10 | 00:00:00 | | 2003-02-25 | 1,109,700 | 4.05 | 4.05 | 3.91 | 3.99 | 00:00:00 | | 2003-02-26 | 756,200 | 4.00 | 4.03 | 3.89 | 3.91 | 00:00:00 | | 2003-02-27 | 428,400 | 3.90 | 4.05 | 3.90 | 4.03 | 00:00:00 | | 2003-02-28 | 1,201,700 | 4.04 | 4.18 | 4.01 | 4.18 | 00:00:00 | | 2003-03-03 | 874,900 | 4.17 | 4.19 | 4.09 | 4.12 | 00:00:00 | | 2003-03-04 | 2,334,400 | 4.13 | 4.13 | 3.91 | 3.96 | 00:00:00 | | 2003-03-05 | 911,200 | 3.94 | 3.97 | 3.87 | 3.88 | 00:00:00 | | 2003-03-06 | 1,034,800 | 3.90 | 3.92 | 3.75 | 3.75 | 00:00:00 | | 2003-03-07 | 744,000 | 3.70 | 3.82 | 3.66 | 3.67 | 00:00:00 | | 2003-03-10 | 1,414,600 | 3.68 | 3.81 | 3.58 | 3.71 | 00:00:00 | | 2003-03-11 | 2,120,500 | 3.70 | 3.72 | 3.60 | 3.68 | 00:00:00 | | 2003-03-12 | 995,700 | 3.68 | 3.72 | 3.49 | 3.51 | 00:00:00 | | 2003-03-13 | 2,222,900 | 3.55 | 3.75 | 3.50 | 3.75 | 00:00:00 | | 2003-03-14 | 1,857,700 | 3.79 | 4.00 | 3.79 | 4.00 | 00:00:00 | | 2003-03-17 | 2,477,800 | 3.90 | 4.17 | 3.85 | 4.07 | 00:00:00 | | 2003-03-18 | 2,915,700 | 4.21 | 4.40 | 4.14 | 4.25 | 00:00:00 | | 2003-03-19 | 2,120,500 | 4.22 | 4.35 | 4.15 | 4.27 | 00:00:00 | | 2003-03-20 | 2,562,300 | 4.16 | 4.33 | 4.04 | 4.08 | 00:00:00 | | 2003-03-21 | 1,769,400 | 4.18 | 4.27 | 4.13 | 4.20 | 00:00:00 | | 2003-03-24 | 1,901,900 | 4.14 | 4.18 | 3.94 | 3.99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
