U.S. Markets open in 8 hrs 53 mins

Bialetti Industrie S.p.A (BIA.MI)


Milan - Milan Delayed Price. Currency in EUR
Add to watchlist
0.692+0.01 (+1.62%)
At close: 5:28PM CEST
DateOpenHighLowCloseAdj Close*Volume
Jun 22, 20170.700.700.690.690.69294,304
Jun 21, 20170.690.710.670.680.68491,842
Jun 20, 20170.710.710.670.670.67551,506
Jun 19, 20170.690.710.670.700.70648,790
Jun 16, 20170.660.690.660.670.67229,178
Jun 15, 20170.660.670.660.670.67172,800
Jun 14, 20170.640.660.640.650.65155,822
Jun 13, 20170.640.650.630.650.65209,852
Jun 12, 20170.620.640.620.630.63164,044
Jun 09, 20170.650.660.610.630.63240,675
Jun 08, 20170.650.650.640.640.64197,028
Jun 07, 20170.650.650.640.650.6586,239
Jun 06, 20170.650.670.620.640.64489,368
Jun 05, 20170.680.690.650.670.67379,506
Jun 02, 20170.690.690.670.680.68259,313
Jun 01, 20170.690.690.680.690.69202,449
May 31, 20170.670.690.670.690.69910,867
May 30, 20170.680.680.660.660.66172,973
May 29, 20170.660.680.660.670.67222,967
May 26, 20170.670.680.670.670.67256,648
May 25, 20170.690.710.660.680.68614,150
May 24, 20170.680.700.680.690.69653,982
May 23, 20170.710.710.680.690.69474,910
May 22, 20170.690.720.690.710.712,085,002
May 19, 20170.660.680.630.680.681,355,413
May 18, 20170.610.630.600.630.63712,732
May 17, 20170.630.640.610.610.61810,510
May 16, 20170.650.660.620.630.631,873,569
May 15, 20170.680.690.630.650.652,355,549
May 12, 20170.710.720.670.680.682,055,366
May 11, 20170.740.750.700.710.711,244,168
May 10, 20170.740.760.720.730.731,402,052
May 09, 20170.730.750.710.720.721,990,874
May 08, 20170.710.740.700.710.713,818,008
May 05, 20170.750.830.680.690.696,813,614
May 04, 20170.670.740.660.740.744,869,287
May 03, 20170.620.680.610.680.683,756,882
May 02, 20170.550.620.550.610.613,235,619
Apr 28, 20170.540.580.540.550.552,443,428
Apr 27, 20170.530.560.520.530.531,280,446
Apr 26, 20170.520.550.520.520.521,010,184
Apr 25, 20170.520.520.500.520.52459,493
Apr 24, 20170.530.530.500.510.51761,878
Apr 21, 20170.490.520.480.520.521,648,611
Apr 20, 20170.480.500.470.480.48396,621
Apr 19, 20170.470.480.450.470.47329,728
Apr 18, 20170.470.490.450.450.45430,841
Apr 13, 20170.500.500.470.470.47295,269
Apr 12, 20170.500.500.480.490.49131,755
Apr 11, 20170.490.520.480.490.491,002,502
Apr 10, 20170.470.490.470.480.48276,926
Apr 07, 20170.460.480.460.480.48181,565
Apr 06, 20170.480.480.460.470.47321,070
Apr 05, 20170.500.500.470.480.481,220,113
Apr 04, 20170.440.490.440.490.491,931,147
Apr 03, 20170.440.450.440.440.44293,628
Mar 31, 20170.440.450.430.440.44190,630
Mar 30, 20170.450.450.430.440.44271,629
Mar 29, 20170.450.450.440.440.44202,716
Mar 28, 20170.440.450.440.450.45438,004
Mar 27, 20170.460.460.430.440.441,117,925
Mar 24, 20170.470.470.450.460.46336,983
Mar 23, 20170.440.490.440.460.462,578,498
Mar 22, 20170.440.440.440.440.44340,369
Mar 21, 20170.450.460.430.430.431,202,789
Mar 20, 20170.410.450.410.450.451,064,727
Mar 17, 20170.400.410.390.410.41145,873
Mar 16, 20170.380.410.380.400.40371,535
Mar 15, 20170.380.390.380.380.3896,143
Mar 14, 20170.390.390.380.380.3886,915
Mar 13, 20170.380.400.380.390.3935,309
Mar 10, 20170.390.390.370.390.39162,097
Mar 09, 20170.380.390.370.380.3848,711
Mar 08, 20170.380.390.380.380.3846,495
Mar 07, 20170.390.390.380.390.3937,707
Mar 06, 20170.380.390.380.380.3866,856
Mar 03, 20170.390.390.380.390.3946,682
Mar 02, 20170.380.390.370.390.39217,013
Mar 01, 20170.380.380.370.380.38119,562
Feb 28, 20170.380.380.380.380.3844,150
Feb 27, 20170.380.380.370.370.3722,532
Feb 24, 20170.380.380.370.370.3746,238
Feb 23, 20170.380.380.370.370.3712,882
Feb 22, 20170.380.380.370.370.3778,483
Feb 21, 20170.380.380.380.380.3841,015
Feb 20, 20170.380.380.380.380.3866,162
Feb 17, 20170.380.380.380.380.3825,836
Feb 16, 20170.380.380.380.380.3855,323
Feb 15, 20170.380.390.380.390.3997,496
Feb 14, 20170.390.390.380.380.381,500
Feb 13, 20170.380.390.380.380.3847,002
Feb 10, 20170.380.390.380.380.38135,417
Feb 09, 20170.380.390.380.390.3940,177
Feb 08, 20170.380.380.380.380.3829,342
Feb 07, 20170.390.390.380.380.38101,388
Feb 06, 20170.390.390.380.390.3921,718
Feb 03, 20170.390.390.380.380.3823,507
Feb 02, 20170.390.400.370.380.38219,185
Feb 01, 20170.390.400.370.380.38187,616
Jan 31, 20170.400.400.390.390.3986,792
*Close price adjusted for dividends and splits.
Loading more data...