UK markets closed

Brunello Cucinelli S.p.A. (BC.MI)

Milan - Milan Delayed price. Currency in EUR
Add to watchlist
98.05+2.85 (+2.99%)
At close: 05:35PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202495.4099.4595.4098.0598.05194,752
02 May 202496.5096.8594.0095.2095.20123,526
30 Apr 202497.0597.8096.1096.1096.10140,601
29 Apr 202496.8597.1596.3097.0597.0571,920
26 Apr 202495.7097.2594.8097.1097.10110,957
25 Apr 202496.1096.4593.6594.6094.60165,153
24 Apr 202497.9598.2096.2596.5596.55129,629
23 Apr 202496.6098.5095.8598.3098.30108,682
22 Apr 202497.6097.9595.7095.9095.90119,844
19 Apr 202498.0098.3596.0097.1597.15142,674
18 Apr 2024102.80103.2096.9598.0098.00278,917
17 Apr 202499.00100.7098.5099.8599.85157,569
16 Apr 202498.5099.4597.6598.5598.55126,275
15 Apr 202498.20100.6098.20100.40100.40129,266
12 Apr 202498.95100.2097.8098.7098.70172,623
11 Apr 202498.1098.8597.0598.1098.10122,408
10 Apr 202499.4099.4596.4098.1598.15143,423
09 Apr 202498.7099.2596.7097.3097.30147,269
08 Apr 202498.95100.0098.4599.4599.4591,856
05 Apr 202499.6099.9598.0598.9098.90204,883
04 Apr 2024101.40101.8099.35101.20101.20162,405
03 Apr 2024101.10102.70100.80101.70101.70129,720
02 Apr 2024104.60105.20101.00101.80101.80251,860
28 Mar 2024104.90107.10104.50106.00106.00213,912
27 Mar 2024104.20105.90102.60103.40103.40169,089
26 Mar 2024101.20104.00100.20104.00104.00159,518
25 Mar 2024101.10101.70100.00101.30101.30179,809
22 Mar 2024103.90103.90100.50101.30101.30250,090
21 Mar 2024108.00108.10104.20104.40104.40179,817
20 Mar 2024103.20106.70102.80106.30106.30214,811
19 Mar 2024106.40106.60104.10105.50105.50214,071
18 Mar 2024106.80108.10103.50105.00105.00389,559
15 Mar 2024107.50112.10106.20107.50107.501,146,485
14 Mar 2024117.70122.90116.40116.80116.80222,616
13 Mar 2024115.00116.20114.10115.90115.90142,258
12 Mar 2024112.00114.60111.80114.60114.60133,345
11 Mar 2024111.70112.70111.00111.90111.90110,129
08 Mar 2024111.60113.70111.60112.80112.80110,505
07 Mar 2024110.00112.80109.50111.50111.50186,355
06 Mar 2024112.60112.80110.80111.70111.70171,923
05 Mar 2024112.80114.00111.10112.80112.80148,883
04 Mar 2024113.00113.30111.80113.30113.30137,215
01 Mar 2024110.90113.00110.90112.80112.80131,971
29 Feb 2024114.10115.90109.60111.00111.00309,819
28 Feb 2024112.20114.30112.00113.80113.80139,047
27 Feb 2024111.00112.50110.60112.40112.40142,383
26 Feb 2024109.10110.90108.40110.60110.60161,188
23 Feb 2024109.30110.00108.30109.20109.20142,860
22 Feb 2024107.30108.70106.70108.60108.60102,845
21 Feb 2024106.60107.60106.00106.90106.90116,606
20 Feb 2024105.30106.60104.50106.40106.4093,749
19 Feb 2024105.80106.20104.50105.70105.7098,570
16 Feb 2024105.70106.90105.40106.50106.50152,764
15 Feb 2024105.30107.10104.50104.60104.60209,702
14 Feb 2024102.90104.90102.80104.70104.70132,987
13 Feb 2024104.00104.90101.60102.70102.70191,040
12 Feb 2024102.00103.60101.40103.40103.40162,743
09 Feb 202499.75100.8099.40100.60100.60142,652
08 Feb 202496.3099.4095.9099.2599.25134,530
07 Feb 202495.5096.4595.5095.9095.9085,182
06 Feb 202494.0595.5593.7095.5595.5587,170
05 Feb 202493.0094.6093.0093.9593.95100,226
02 Feb 202493.4094.1592.9093.6093.60110,205
01 Feb 202491.8093.5091.6592.7092.70108,059
31 Jan 202491.9593.0591.9592.3092.30132,071
30 Jan 202491.2592.6590.5592.6592.65103,276
29 Jan 202491.0091.3589.9591.2591.25117,636
26 Jan 202486.1091.1086.0091.1091.10474,202
25 Jan 202484.6585.8583.8585.7085.7095,536
24 Jan 202484.9085.5083.7084.3084.3071,090
23 Jan 202485.8085.8084.0084.2584.2584,045
22 Jan 202485.6086.2084.1084.8584.85103,721
19 Jan 202484.9085.3584.2584.9584.9583,437
18 Jan 202485.5086.2084.1084.6584.65156,819
17 Jan 202484.7084.9582.6584.0584.05176,899
16 Jan 202485.4585.6084.1585.5585.55131,854
15 Jan 202485.5586.0585.4585.7585.7556,313
12 Jan 202486.2587.0585.2585.9085.90195,188
11 Jan 202485.2087.3085.0586.2586.25237,126
10 Jan 202484.8085.6083.6584.4084.40128,812
09 Jan 202486.5086.6083.9084.5084.50242,325
08 Jan 202482.8584.7582.3584.7584.75170,664
05 Jan 202482.5083.2080.5082.8582.85218,122
04 Jan 202484.4584.5082.8083.2083.20233,976
03 Jan 202487.0087.1584.0584.4584.45139,446
02 Jan 202488.8089.0587.0587.6087.60130,715
29 Dec 202388.5589.2088.4088.6088.6069,048
28 Dec 202388.6089.2588.3088.3088.3068,467
27 Dec 202388.0088.8087.8588.3588.3578,165
22 Dec 202387.2088.2586.8087.7087.7085,510
21 Dec 202386.2088.0586.1588.0088.00155,600
20 Dec 202386.9587.4085.5587.2587.25125,627
19 Dec 202383.9086.8583.9086.5586.55138,182
18 Dec 202385.3085.3083.2584.4084.40172,566
15 Dec 202388.0088.6582.9085.5085.501,160,738
14 Dec 202388.0088.7085.0088.0088.00431,114
13 Dec 202380.0083.3580.0082.3582.35215,732
12 Dec 202379.9581.0079.5580.1080.10152,569
11 Dec 202379.5080.0078.4079.5079.5087,726
08 Dec 202377.0079.2076.6079.2079.20115,743
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...