BDB.MI - Banco di Desio e della Brianza S.p.A.

Milan - Milan Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 20182.342.392.292.302.3050,299
Jan 18, 20182.322.342.322.332.336,036
Jan 17, 20182.322.382.322.322.325,549
Jan 16, 20182.322.372.322.342.3436,722
Jan 15, 20182.342.352.282.312.3131,971
Jan 12, 20182.272.332.272.332.3324,469
Jan 11, 20182.272.292.242.272.2717,714
Jan 10, 20182.282.302.262.272.279,316
Jan 09, 20182.282.312.262.282.2829,855
Jan 08, 20182.252.322.252.322.325,996
Jan 05, 20182.312.322.272.272.279,704
Jan 04, 20182.282.332.232.262.2621,554
Jan 03, 20182.272.282.252.252.2515,264
Jan 02, 20182.302.312.232.242.2415,259
Dec 29, 20172.272.302.272.302.30900
Dec 28, 20172.242.262.232.252.256,116
Dec 27, 20172.282.322.232.282.2812,361
Dec 22, 20172.242.282.242.282.288,950
Dec 21, 20172.252.272.242.242.2413,813
Dec 20, 20172.272.282.242.272.274,598
Dec 19, 20172.302.322.242.322.3211,418
Dec 18, 20172.272.302.242.292.299,330
Dec 15, 20172.272.382.272.272.2711,678
Dec 14, 20172.342.342.272.282.284,082
Dec 13, 20172.282.292.272.272.276,100
Dec 12, 20172.312.312.282.282.288,254
Dec 11, 20172.322.322.302.322.321,329
Dec 08, 20172.352.382.312.312.313,119
Dec 07, 20172.322.342.302.322.324,947
Dec 06, 20172.372.372.372.372.375
Dec 05, 20172.372.372.372.372.37-
Dec 04, 20172.352.382.352.372.3714,335
Dec 01, 20172.392.392.332.332.3318,515
Nov 30, 20172.352.402.312.402.404,043
Nov 29, 20172.302.362.302.362.366,077
Nov 28, 20172.352.352.312.312.31500
Nov 27, 20172.332.372.332.372.377,668
Nov 24, 20172.282.332.272.312.318,766
Nov 23, 20172.252.252.252.252.25-
Nov 22, 20172.302.332.232.252.2550,070
Nov 21, 20172.262.322.212.292.2912,545
Nov 20, 20172.312.312.312.312.311,000
Nov 17, 20172.312.312.312.312.31557
Nov 16, 20172.362.402.312.312.315,728
Nov 15, 20172.362.412.262.372.3725,006
Nov 14, 20172.372.452.332.432.437,562
Nov 13, 20172.372.432.332.432.4310,176
Nov 10, 20172.382.442.332.372.378,211
Nov 09, 20172.432.432.372.392.393,946
Nov 08, 20172.432.502.372.392.3940,864
Nov 07, 20172.462.482.452.482.487,609
Nov 06, 20172.452.472.432.472.4716,876
Nov 03, 20172.482.492.452.492.4916,030
Nov 02, 20172.472.482.462.472.4710,614
Nov 01, 20172.452.472.452.452.45156
Oct 31, 20172.402.452.402.452.453,563
Oct 30, 20172.442.452.412.452.4511,466
Oct 27, 20172.442.452.412.432.4311,081
Oct 26, 20172.392.452.392.452.4517,236
Oct 25, 20172.392.432.392.392.3926,308
Oct 24, 20172.372.422.372.422.4213,551
Oct 23, 20172.362.372.352.362.367,951
Oct 20, 20172.342.362.342.362.365,720
Oct 19, 20172.342.382.342.342.343,160
Oct 18, 20172.382.402.372.372.378,338
Oct 17, 20172.392.402.372.392.394,170
Oct 16, 20172.392.422.342.412.4121,561
Oct 13, 20172.482.482.392.412.4118,262
Oct 12, 20172.492.492.462.462.4612,225
Oct 11, 20172.502.532.412.532.5335,920
Oct 10, 20172.512.522.492.522.5228,361
Oct 09, 20172.592.592.512.532.5343,431
Oct 06, 20172.502.522.482.522.529,395
Oct 05, 20172.482.512.442.512.5130,901
Oct 04, 20172.532.532.452.502.5030,383
Oct 03, 20172.522.552.452.492.4923,622
Oct 02, 20172.492.542.442.532.5335,722
Sep 29, 20172.482.572.392.472.4740,807
Sep 28, 20172.422.492.422.462.4631,166
Sep 27, 20172.292.412.292.412.4160,545
Sep 26, 20172.312.322.252.282.2818,598
Sep 25, 20172.312.322.252.292.2974,796
Sep 22, 20172.352.382.322.322.3233,262
Sep 21, 20172.302.352.272.312.3121,661
Sep 20, 20172.312.322.282.322.326,982
Sep 19, 20172.272.292.262.282.2810,993
Sep 18, 20172.252.322.252.292.2922,076
Sep 15, 20172.312.312.262.282.284,492
Sep 14, 20172.302.342.262.322.3227,023
Sep 13, 20172.312.352.302.302.306,536
Sep 12, 20172.322.352.312.312.3163,955
Sep 11, 20172.352.352.312.322.3224,583
Sep 08, 20172.352.372.322.342.345,915
Sep 07, 20172.342.372.342.362.3611,145
Sep 06, 20172.412.412.342.342.347,993
Sep 05, 20172.432.432.402.412.416,111
Sep 04, 20172.452.452.392.432.439,060
Sep 01, 20172.422.452.422.442.443,332
Aug 31, 20172.422.472.422.462.4613,166
Aug 30, 20172.452.462.372.382.3823,510
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...