|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2003-09-08 | 1,803,700 | 6.37 | 6.45 | 6.30 | 6.36 | 00:00:00 | 2003-09-09 | 2,991,600 | 6.39 | 6.43 | 6.11 | 6.15 | 00:00:00 | 2003-09-10 | 3,567,700 | 6.15 | 6.23 | 5.95 | 6.07 | 00:00:00 | 2003-09-11 | 3,530,300 | 6.03 | 6.33 | 6.03 | 6.14 | 00:00:00 | 2003-09-12 | 8,453,400 | 6.44 | 6.63 | 6.43 | 6.48 | 00:00:00 | 2003-09-15 | 2,189,800 | 6.53 | 6.60 | 6.45 | 6.45 | 00:00:00 | 2003-09-16 | 2,476,500 | 6.48 | 6.72 | 6.43 | 6.70 | 00:00:00 | 2003-09-17 | 6,037,000 | 6.75 | 7.05 | 6.72 | 6.96 | 00:00:00 | 2003-09-18 | 1,824,600 | 7.00 | 7.07 | 6.85 | 6.94 | 00:00:00 | 2003-09-19 | 1,934,400 | 6.96 | 7.00 | 6.82 | 6.91 | 00:00:00 | 2003-09-22 | 2,242,300 | 6.82 | 6.89 | 6.73 | 6.79 | 00:00:00 | 2003-09-23 | 3,284,800 | 6.84 | 7.06 | 6.74 | 7.01 | 00:00:00 | 2003-09-24 | 5,171,100 | 7.08 | 7.28 | 7.08 | 7.16 | 00:00:00 | 2003-09-25 | 3,084,500 | 7.03 | 7.08 | 6.91 | 6.94 | 00:00:00 | 2003-09-26 | 1,879,700 | 6.90 | 6.98 | 6.79 | 6.96 | 00:00:00 | 2003-09-29 | 2,106,800 | 6.87 | 7.11 | 6.86 | 7.03 | 00:00:00 | 2003-09-30 | 2,128,200 | 7.09 | 7.10 | 6.90 | 6.90 | 00:00:00 | 2003-10-01 | 1,983,400 | 6.86 | 6.93 | 6.82 | 6.86 | 00:00:00 | 2003-10-02 | 1,589,700 | 6.93 | 7.08 | 6.91 | 7.05 | 00:00:00 | 2003-10-03 | 1,485,200 | 7.02 | 7.19 | 7.00 | 7.15 | 00:00:00 | 2003-10-06 | 1,872,400 | 7.19 | 7.27 | 7.12 | 7.23 | 00:00:00 | 2003-10-07 | 1,290,300 | 7.22 | 7.27 | 7.15 | 7.15 | 00:00:00 | 2003-10-08 | 2,280,900 | 7.13 | 7.34 | 7.10 | 7.23 | 00:00:00 | 2003-10-09 | 2,109,000 | 7.26 | 7.42 | 7.25 | 7.36 | 00:00:00 | 2003-10-10 | 2,060,500 | 7.50 | 7.50 | 7.38 | 7.38 | 00:00:00 | 2003-10-13 | 3,073,200 | 7.45 | 7.80 | 7.43 | 7.80 | 00:00:00 | 2003-10-14 | 4,703,300 | 7.88 | 7.89 | 7.55 | 7.57 | 00:00:00 | 2003-10-15 | 1,954,800 | 7.67 | 7.75 | 7.62 | 7.72 | 00:00:00 | 2003-10-16 | 3,957,900 | 7.69 | 7.69 | 7.44 | 7.48 | 00:00:00 | 2003-10-17 | 2,194,700 | 7.52 | 7.60 | 7.35 | 7.40 | 00:00:00 | 2003-10-20 | 1,272,800 | 7.45 | 7.49 | 7.33 | 7.40 | 00:00:00 | 2003-10-21 | 1,723,600 | 7.41 | 7.56 | 7.41 | 7.53 | 00:00:00 | 2003-10-22 | 1,900,800 | 7.55 | 7.58 | 7.29 | 7.42 | 00:00:00 | 2003-10-23 | 2,404,700 | 7.29 | 7.51 | 7.20 | 7.48 | 00:00:00 | 2003-10-24 | 782,600 | 7.46 | 7.50 | 7.35 | 7.35 | 00:00:00 | 2003-10-27 | 839,400 | 7.37 | 7.53 | 7.37 | 7.50 | 00:00:00 | 2003-10-28 | 1,252,900 | 7.51 | 7.67 | 7.51 | 7.67 | 00:00:00 | 2003-10-29 | 889,000 | 7.68 | 7.70 | 7.60 | 7.65 | 00:00:00 | 2003-10-30 | 1,500,800 | 7.68 | 7.85 | 7.64 | 7.85 | 00:00:00 | 2003-10-31 | 919,800 | 7.86 | 7.88 | 7.77 | 7.78 | 00:00:00 | 2003-11-03 | 1,279,700 | 7.84 | 7.97 | 7.82 | 7.96 | 00:00:00 | 2003-11-04 | 1,395,400 | 7.96 | 7.97 | 7.87 | 7.92 | 00:00:00 | 2003-11-05 | 1,471,100 | 7.88 | 7.99 | 7.80 | 7.88 | 00:00:00 | 2003-11-06 | 1,154,300 | 7.88 | 7.96 | 7.82 | 7.96 | 00:00:00 | 2003-11-07 | 2,050,400 | 7.97 | 8.11 | 7.96 | 8.01 | 00:00:00 | 2003-11-10 | 1,719,600 | 8.00 | 8.21 | 7.94 | 8.21 | 00:00:00 | 2003-11-11 | 1,576,600 | 8.07 | 8.18 | 7.99 | 7.99 | 00:00:00 | 2003-11-12 | 2,307,300 | 8.02 | 8.15 | 7.95 | 7.99 | 00:00:00 | 2003-11-13 | 2,154,200 | 8.09 | 8.15 | 7.98 | 7.98 | 00:00:00 | 2003-11-14 | 2,579,200 | 7.99 | 8.13 | 7.85 | 8.09 | 00:00:00 | 2003-11-17 | 2,145,300 | 8.01 | 8.01 | 7.77 | 7.77 | 00:00:00 | 2003-11-18 | 1,110,300 | 7.85 | 7.98 | 7.85 | 7.85 | 00:00:00 | 2003-11-19 | 2,445,000 | 7.78 | 7.78 | 7.57 | 7.72 | 00:00:00 | 2003-11-20 | 2,556,900 | 7.75 | 7.84 | 7.42 | 7.50 | 00:00:00 | 2003-11-21 | 2,600,300 | 7.48 | 7.48 | 7.34 | 7.37 | 00:00:00 | 2003-11-24 | 3,485,800 | 7.40 | 7.76 | 7.36 | 7.76 | 00:00:00 | 2003-11-25 | 1,739,900 | 7.80 | 7.82 | 7.68 | 7.75 | 00:00:00 | 2003-11-26 | 1,716,000 | 7.75 | 7.77 | 7.57 | 7.58 | 00:00:00 | 2003-11-27 | 1,016,600 | 7.60 | 7.75 | 7.60 | 7.75 | 00:00:00 | 2003-11-28 | 1,335,100 | 7.71 | 7.78 | 7.68 | 7.71 | 00:00:00 | 2003-12-01 | 2,106,300 | 7.75 | 7.98 | 7.75 | 7.98 | 00:00:00 | 2003-12-02 | 1,674,300 | 8.00 | 8.03 | 7.87 | 7.97 | 00:00:00 | 2003-12-03 | 1,410,800 | 7.97 | 8.01 | 7.84 | 7.90 | 00:00:00 | 2003-12-04 | 1,804,000 | 7.82 | 8.00 | 7.75 | 7.89 | 00:00:00 | 2003-12-05 | 1,076,100 | 7.87 | 7.96 | 7.73 | 7.75 | 00:00:00 | 2003-12-08 | 1,117,800 | 7.69 | 7.78 | 7.58 | 7.63 | 00:00:00 | 2003-12-09 | 1,231,900 | 7.71 | 7.74 | 7.52 | 7.60 | 00:00:00 | 2003-12-10 | 1,472,100 | 7.57 | 7.64 | 7.37 | 7.42 | 00:00:00 | 2003-12-11 | 1,434,500 | 7.46 | 7.58 | 7.40 | 7.46 | 00:00:00 | 2003-12-12 | 853,600 | 7.52 | 7.57 | 7.46 | 7.52 | 00:00:00 | 2003-12-15 | 1,159,400 | 7.68 | 7.69 | 7.41 | 7.46 | 00:00:00 | 2003-12-16 | 1,304,600 | 7.40 | 7.46 | 7.29 | 7.42 | 00:00:00 | 2003-12-17 | 1,093,000 | 7.40 | 7.51 | 7.36 | 7.44 | 00:00:00 | 2003-12-18 | 1,315,000 | 7.41 | 7.60 | 7.37 | 7.60 | 00:00:00 | 2003-12-19 | 870,100 | 7.59 | 7.59 | 7.44 | 7.52 | 00:00:00 | 2003-12-22 | 842,200 | 7.40 | 7.49 | 7.28 | 7.34 | 00:00:00 | 2003-12-23 | 1,054,100 | 7.27 | 7.38 | 7.14 | 7.36 | 00:00:00 | 2003-12-24 | 0 | 7.36 | 7.36 | 7.36 | 7.36 | 00:00:00 | 2003-12-25 | 0 | 7.36 | 7.36 | 7.36 | 7.36 | 00:00:00 | 2003-12-26 | 0 | 7.36 | 7.36 | 7.36 | 7.36 | 00:00:00 | 2003-12-29 | 337,700 | 7.25 | 7.37 | 7.24 | 7.36 | 00:00:00 | 2003-12-30 | 620,300 | 7.39 | 7.47 | 7.29 | 7.35 | 00:00:00 | 2003-12-31 | 0 | 7.35 | 7.35 | 7.35 | 7.35 | 00:00:00 | 2004-01-01 | 0 | 7.35 | 7.35 | 7.35 | 7.35 | 00:00:00 | 2004-01-02 | 360,400 | 7.35 | 7.46 | 7.35 | 7.40 | 00:00:00 | 2004-01-05 | 896,400 | 7.40 | 7.40 | 7.26 | 7.35 | 00:00:00 | 2004-01-06 | 692,100 | 7.30 | 7.37 | 7.25 | 7.35 | 00:00:00 | 2004-01-07 | 957,900 | 7.28 | 7.38 | 7.26 | 7.30 | 00:00:00 | 2004-01-08 | 1,158,200 | 7.25 | 7.33 | 7.16 | 7.31 | 00:00:00 | 2004-01-09 | 1,818,700 | 7.30 | 7.32 | 7.08 | 7.12 | 00:00:00 | 2004-01-12 | 1,565,400 | 7.05 | 7.23 | 7.03 | 7.20 | 00:00:00 | 2004-01-13 | 1,864,500 | 7.18 | 7.21 | 6.88 | 6.91 | 00:00:00 | 2004-01-14 | 2,098,200 | 6.91 | 7.17 | 6.85 | 7.17 | 00:00:00 | 2004-01-15 | 1,296,300 | 7.16 | 7.23 | 7.02 | 7.08 | 00:00:00 | 2004-01-16 | 3,113,900 | 7.14 | 7.51 | 7.10 | 7.48 | 00:00:00 | 2004-01-19 | 1,582,000 | 7.47 | 7.58 | 7.34 | 7.38 | 00:00:00 | 2004-01-20 | 1,185,000 | 7.40 | 7.66 | 7.32 | 7.46 | 00:00:00 | 2004-01-21 | 1,002,200 | 7.45 | 7.55 | 7.33 | 7.38 | 00:00:00 | 2004-01-22 | 1,192,100 | 7.47 | 7.55 | 7.27 | 7.41 | 00:00:00 | 2004-01-23 | 630,900 | 7.41 | 7.45 | 7.31 | 7.45 | 00:00:00 | 2004-01-26 | 871,700 | 7.43 | 7.45 | 7.30 | 7.33 | 00:00:00 | 2004-01-27 | 2,279,900 | 7.40 | 7.62 | 7.36 | 7.61 | 00:00:00 | 2004-01-28 | 1,802,600 | 7.50 | 7.60 | 7.38 | 7.42 | 00:00:00 | 2004-01-29 | 3,045,200 | 7.27 | 7.35 | 7.12 | 7.25 | 00:00:00 | 2004-01-30 | 5,809,000 | 7.19 | 7.19 | 6.83 | 6.90 | 00:00:00 | 2004-02-02 | 2,546,500 | 6.94 | 6.95 | 6.73 | 6.80 | 00:00:00 | 2004-02-03 | 3,351,800 | 6.79 | 6.79 | 6.52 | 6.61 | 00:00:00 | 2004-02-04 | 2,911,500 | 6.56 | 6.83 | 6.56 | 6.77 | 00:00:00 | 2004-02-05 | 3,288,700 | 6.77 | 6.95 | 6.77 | 6.93 | 00:00:00 | 2004-02-06 | 2,010,400 | 6.91 | 6.93 | 6.70 | 6.83 | 00:00:00 | 2004-02-09 | 2,462,000 | 6.87 | 7.15 | 6.87 | 7.15 | 00:00:00 | 2004-02-10 | 1,205,700 | 7.12 | 7.12 | 6.95 | 6.99 | 00:00:00 | 2004-02-11 | 1,495,700 | 6.96 | 7.12 | 6.96 | 7.08 | 00:00:00 | 2004-02-12 | 1,502,100 | 7.12 | 7.19 | 7.04 | 7.11 | 00:00:00 | 2004-02-13 | 1,025,000 | 7.11 | 7.13 | 6.95 | 6.99 | 00:00:00 | 2004-02-16 | 2,609,900 | 6.99 | 7.00 | 6.85 | 6.92 | 00:00:00 | 2004-02-17 | 2,243,400 | 6.95 | 7.02 | 6.92 | 6.98 | 00:00:00 | 2004-02-18 | 716,700 | 7.00 | 7.05 | 6.96 | 7.00 | 00:00:00 | 2004-02-19 | 460,600 | 7.00 | 7.09 | 6.99 | 7.04 | 00:00:00 | 2004-02-20 | 544,900 | 7.01 | 7.09 | 6.94 | 7.08 | 00:00:00 | 2004-02-23 | 489,600 | 7.08 | 7.12 | 6.95 | 6.99 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|