Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Milan - Delayed Quote EUR

Borgosesia S.p.A. (BO.MI)

Compare
0.5480
-0.0120
(-2.14%)
At close: April 17 at 5:35:06 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.56200.56600.54800.54800.548025,533
Apr 16, 20250.56200.56800.55200.56000.560078,674
Apr 15, 20250.54200.56600.54200.56200.562051,145
Apr 14, 20250.54200.56000.54200.56000.560027,946
Apr 11, 20250.55600.55600.54000.55600.556055,529
Apr 10, 20250.54600.56200.54000.55600.556067,421
Apr 9, 20250.56200.56400.53200.53200.532030,377
Apr 8, 20250.52800.54600.52800.54600.546024,967
Apr 7, 20250.53200.57800.53000.54000.540041,291
Apr 4, 20250.55200.56800.53000.53600.5360152,359
Apr 3, 20250.56000.57000.55000.56800.568056,704
Apr 2, 20250.59600.59600.55200.57800.5780129,822
Apr 1, 20250.59400.65000.57600.59600.5960514,010
Mar 31, 20250.57600.60200.56000.57000.5700107,774
Mar 28, 20250.57600.57600.56000.57000.57009,112
Mar 27, 20250.56000.56800.56000.56800.568012,914
Mar 26, 20250.56800.57600.56000.56000.560015,036
Mar 25, 20250.56000.57000.56000.57000.570032,334
Mar 24, 20250.54200.57400.54200.57400.574058,677
Mar 21, 20250.55600.56400.54200.55600.556061,137
Mar 20, 20250.54600.55800.54000.54400.5440109,334
Mar 19, 20250.54400.56600.54000.56600.566066,317
Mar 18, 20250.54400.54600.53200.54000.54009,180
Mar 17, 20250.53200.54200.53000.54200.542013,511
Mar 14, 20250.54400.54600.53600.53600.536011,220
Mar 13, 20250.54400.54400.53000.54400.544019,111
Mar 12, 20250.54400.54400.53800.54400.54406,000
Mar 11, 20250.55200.56000.54000.54000.540027,778
Mar 10, 20250.57000.57000.54400.55000.550024,828
Mar 7, 20250.54200.56600.54200.56600.566025,528
Mar 6, 20250.54600.55000.54600.55000.55009,081
Mar 5, 20250.54400.55400.52000.55400.554044,457
Mar 4, 20250.58200.58200.53400.53400.534085,986
Mar 3, 20250.56600.58200.56600.56800.56802,942
Feb 28, 20250.58800.58800.57400.57600.576013,724
Feb 27, 20250.57000.59000.57000.57400.574066,680
Feb 26, 20250.56000.57800.56000.57800.578016,942
Feb 25, 20250.55600.57000.55600.56000.560025,501
Feb 24, 20250.57400.57400.54600.56600.566050,316
Feb 21, 20250.56800.57000.56000.57000.57009,560
Feb 20, 20250.56200.57200.55000.56800.568037,707
Feb 19, 20250.58000.58400.55800.57600.5760121,317
Feb 18, 20250.59000.59000.57400.57400.574014,848
Feb 17, 20250.56600.59000.56600.58600.586029,569
Feb 14, 20250.58800.58800.58000.58000.58007,992
Feb 13, 20250.59200.59200.58400.58400.58403,311
Feb 12, 20250.58400.58600.57600.57600.576016,033
Feb 11, 20250.59000.59200.58000.59200.592019,964
Feb 10, 20250.58200.59200.58200.59200.59203,001
Feb 7, 20250.59200.59400.58000.59000.590017,193
Feb 6, 20250.58000.59000.58000.59000.590018,701
Feb 5, 20250.58000.59800.58000.59800.59806,083
Feb 4, 20250.57800.58400.57800.58400.58405,900
Feb 3, 20250.57000.59200.57000.59200.59209,700
Jan 31, 20250.59200.59200.59200.59200.59202,000
Jan 30, 20250.58600.59200.57800.59200.59208,376
Jan 29, 20250.58800.58800.57800.58000.58003,200
Jan 28, 20250.58600.60000.57000.58000.580050,804
Jan 27, 20250.59000.59800.56600.57600.576069,294
Jan 24, 20250.58000.59000.57800.59000.59003,101
Jan 23, 20250.59000.59000.58000.59000.59008,250
Jan 22, 20250.57600.59000.57600.59000.59004,281
Jan 21, 20250.57400.59600.57400.59000.590055,433
Jan 20, 20250.58600.58600.58000.58000.58007,950
Jan 17, 20250.57600.61200.57000.59200.592027,707
Jan 16, 20250.58800.59600.57200.59000.590085,814
Jan 15, 20250.60000.60000.58000.58800.588023,011
Jan 14, 20250.60600.60600.60600.60600.6060-
Jan 13, 20250.57000.60600.57000.60600.606019,237
Jan 10, 20250.60000.61000.59000.60600.60607,711
Jan 9, 20250.60800.61200.60200.61000.610032,794
Jan 8, 20250.61800.61800.59200.60200.602063,916
Jan 7, 20250.61800.61800.61600.61800.61802,911
Jan 6, 20250.60800.62800.59200.60200.602060,371
Jan 3, 20250.58800.61000.58200.59200.592066,325
Jan 2, 20250.58400.58800.58400.58800.58805,462
Dec 30, 20240.58400.58400.57600.57600.57609,122
Dec 27, 20240.57400.58200.57400.58200.5820859
Dec 23, 20240.58800.58800.57600.58000.580029,876
Dec 20, 20240.59000.59000.59000.59000.5900-
Dec 19, 20240.59600.59600.59000.59000.590015,235
Dec 18, 20240.60400.60400.59200.59200.592010,850
Dec 17, 20240.60600.60600.58800.60400.604019,772
Dec 16, 20240.59200.60600.59200.60600.60607,600
Dec 13, 20240.62000.62000.58400.60800.608025,320
Dec 12, 20240.60600.62600.60000.60200.602035,062
Dec 11, 20240.60400.61000.58000.61000.610081,191
Dec 10, 20240.56000.59600.56000.59600.5960106,479
Dec 9, 20240.53200.56800.52000.56800.5680113,185
Dec 6, 20240.53000.53200.53000.53200.532020,050
Dec 5, 20240.54000.54000.52800.52800.528082,750
Dec 4, 20240.54000.54000.54000.54000.540020,245
Dec 3, 20240.54200.54200.53800.54000.540028,400
Dec 2, 20240.54200.54200.54200.54200.542050
Nov 29, 20240.55000.55600.54000.54200.542042,922
Nov 28, 20240.55400.55800.55000.55200.552083,623
Nov 27, 20240.55000.55200.55000.55200.5520295
Nov 26, 20240.53000.55000.53000.54000.540039,136
Nov 25, 20240.59600.59600.54400.54400.544048,577
Nov 22, 20240.55600.55600.54000.54600.546042,125
Nov 21, 20240.54400.55600.54000.55600.556048,959
Nov 20, 20240.54400.54400.54000.54000.540010,001
Nov 19, 20240.55200.55400.52600.54400.544043,854
Nov 18, 20240.59800.59800.55200.55800.558047,497
Nov 15, 20240.59600.59600.56600.56800.568027,149
Nov 14, 20240.57800.58600.56200.58600.586022,859
Nov 13, 20240.58000.58000.57200.58000.58007,480
Nov 12, 20240.58000.58000.57000.57800.578051,068
Nov 11, 20240.58400.58400.57600.58200.582026,000
Nov 8, 20240.58600.58600.58600.58600.5860200
Nov 7, 20240.59000.59000.58400.58600.586012,269
Nov 6, 20240.59000.59800.59000.59000.59007,700
Nov 5, 20240.59800.59800.58200.58600.586017,900
Nov 4, 20240.59400.60000.58200.60000.600023,000
Nov 1, 20240.59600.59600.59600.59600.596043
Oct 31, 20240.60000.60800.60000.60000.600021,935
Oct 30, 20240.60200.60800.59000.60400.604022,500
Oct 29, 20240.60000.62600.60000.60600.606022,100
Oct 28, 20240.60200.60200.60200.60200.602010,000
Oct 25, 20240.61400.61400.60000.60600.60609,672
Oct 24, 20240.60200.60200.60200.60200.60202,500
Oct 23, 20240.61800.61800.61800.61800.61801,000
Oct 22, 20240.61600.61600.61600.61600.6160-
Oct 21, 20240.62400.62400.60000.61600.616041,410
Oct 18, 20240.62000.62000.62000.62000.62001,400
Oct 17, 20240.61200.62600.61000.62600.62603,807
Oct 16, 20240.61800.62800.61200.61200.61201,362
Oct 15, 20240.61400.63200.61400.61800.618018,296
Oct 14, 20240.63800.63800.61200.63000.63007,600
Oct 11, 20240.61800.63200.61800.63200.632010,814
Oct 10, 20240.64000.64000.62600.63000.630010,924
Oct 9, 20240.62600.62800.62600.62800.62802,011
Oct 8, 20240.62200.63000.61200.61400.61408,200
Oct 7, 20240.61600.62400.60600.62000.62008,140
Oct 4, 20240.62400.62400.60800.60800.60808,105
Oct 3, 20240.61800.61800.61600.61600.61603,500
Oct 2, 20240.62800.63000.61800.62800.62807,434
Oct 1, 20240.62200.62200.61000.62000.620013,200
Sep 30, 20240.63600.63600.62000.63600.63606,325
Sep 27, 20240.64000.64000.62000.62000.620013,166
Sep 26, 20240.63000.63000.62600.62600.62606,100
Sep 25, 20240.62800.62800.62800.62800.6280-
Sep 24, 20240.63800.63800.62800.62800.628016,600
Sep 23, 20240.63800.63800.63800.63800.63801,500
Sep 20, 20240.64000.64000.63000.63000.630012,257
Sep 19, 20240.63000.64200.62800.64200.642010,124
Sep 18, 20240.63000.64800.62800.62800.628012,600
Sep 17, 20240.63000.63000.62600.62600.626011,830
Sep 16, 20240.64200.64200.64200.64200.6420-
Sep 13, 20240.64200.64200.64200.64200.6420-
Sep 12, 20240.64200.64200.64200.64200.64201,000
Sep 11, 20240.63600.63600.62600.62600.626018,500
Sep 10, 20240.63600.63600.63600.63600.6360-
Sep 9, 20240.63800.63800.63600.63600.63606,101
Sep 6, 20240.63000.65200.63000.65200.652013,305
Sep 5, 20240.64000.64000.63600.63800.63805,100
Sep 4, 20240.65000.65000.65000.65000.6500-
Sep 3, 20240.65000.65000.65000.65000.65001,200
Sep 2, 20240.64600.64600.64000.64400.644012,700
Aug 30, 20240.64600.64600.64600.64600.6460-
Aug 29, 20240.64600.64600.64600.64600.6460-
Aug 28, 20240.64400.64600.64000.64600.64605,076
Aug 27, 20240.64000.65400.64000.65400.65403,606
Aug 26, 20240.65000.65000.65000.65000.6500-
Aug 23, 20240.65000.65000.65000.65000.65002,000
Aug 22, 20240.64000.64000.64000.64000.6400-
Aug 21, 20240.64400.64400.64000.64000.64009,054
Aug 20, 20240.65000.65000.65000.65000.6500-
Aug 19, 20240.68000.68000.64600.65000.650023,202
Aug 16, 20240.65000.66200.65000.65000.65007,152
Aug 14, 20240.64400.66400.64200.66000.660024,510
Aug 13, 20240.65000.65000.65000.65000.6500-
Aug 12, 20240.65800.65800.64200.65000.650018,514
Aug 9, 20240.65400.65600.65400.65600.65605,000
Aug 8, 20240.64400.64400.64400.64400.6440-
Aug 7, 20240.64400.65200.64400.64400.64406,500
Aug 6, 20240.65800.65800.64000.65800.658017,000
Aug 5, 20240.67800.67800.64200.65800.658015,592
Aug 2, 20240.66000.67000.66000.67000.67005,538
Aug 1, 20240.67000.67200.66000.66000.66008,600
Jul 31, 20240.66600.66600.66200.66200.662018,518
Jul 30, 20240.68200.68200.66400.66600.666042,800
Jul 29, 20240.66200.68200.66200.68200.68206,698
Jul 26, 20240.66200.66200.66200.66200.6620-
Jul 25, 20240.67200.67200.66200.66200.662021,482
Jul 24, 20240.67200.67200.67200.67200.67202,203
Jul 23, 20240.69000.69400.67400.67400.67408,014
Jul 22, 2024 0.024 Dividend
Jul 22, 20240.65000.67600.65000.67000.670029,086
Jul 19, 20240.68400.68400.67600.68400.6600530,583
Jul 18, 20240.68800.68800.68000.68000.656127,167
Jul 17, 20240.69400.69400.69400.69400.6696-
Jul 16, 20240.69400.69400.69400.69400.6696-
Jul 15, 20240.68400.69400.68400.69400.669681,800
Jul 12, 20240.69600.69600.68400.69400.66962,001
Jul 11, 20240.68200.69600.68200.69600.67165,503
Jul 10, 20240.69000.69000.68800.68800.66393,000
Jul 9, 20240.69000.69000.69000.69000.6658-
Jul 8, 20240.68800.69600.68800.69000.665840,096
Jul 5, 20240.69000.69800.68400.69400.669696,002
Jul 4, 20240.70000.70000.70000.70000.6754-
Jul 3, 20240.69400.70000.69000.70000.675446,491
Jul 2, 20240.70000.70400.70000.70200.677456,730
Jul 1, 20240.69800.70000.69800.70000.675440,000
Jun 28, 20240.69600.69800.68400.68400.660010,167
Jun 27, 20240.68400.69600.66600.68400.6600110,151
Jun 26, 20240.68200.68800.68000.68800.663921,500
Jun 25, 20240.66600.69000.66600.68400.660070,625
Jun 24, 20240.70000.70600.66200.68200.6581103,574
Jun 21, 20240.70000.70400.69200.70000.675435,691
Jun 20, 20240.69200.70000.69200.69800.673515,625
Jun 19, 20240.69600.70000.69000.70000.675430,025
Jun 18, 20240.68400.69800.68400.69800.673576,716
Jun 17, 20240.68000.69000.68000.68400.660036,102
Jun 14, 20240.68400.69800.67400.67800.654237,545
Jun 13, 20240.67600.69800.67600.69200.667735,712
Jun 12, 20240.68600.68800.66400.68800.663944,357
Jun 11, 20240.67800.68600.67600.68600.661924,779
Jun 10, 20240.67800.68800.67600.68600.661930,203
Jun 7, 20240.68400.69000.67800.68800.663935,345
Jun 6, 20240.67800.68800.67800.68600.661948,139
Jun 5, 20240.68000.68600.68000.68600.661912,500
Jun 4, 20240.67600.68800.67400.68800.663949,696
Jun 3, 20240.66600.68400.66600.68200.658151,636
May 31, 20240.66600.67800.66200.67800.654251,503
May 30, 20240.67800.67800.66200.67600.652333,111
May 29, 20240.67400.67400.67400.67400.650411,672
May 28, 20240.66800.68000.66800.67600.652340,932
May 27, 20240.66000.66800.66000.66800.644629,833
May 24, 20240.65800.66000.65800.66000.6368672
May 23, 20240.65800.66600.65400.65800.634930,503
May 22, 20240.65400.65800.64000.65800.634962,114
May 21, 20240.66600.66600.63000.66000.6368233,985
May 20, 20240.68800.69400.65400.66000.6368326,902
May 17, 20240.69200.70000.68600.69800.6735111,126
May 16, 20240.69200.70400.69200.70000.675440,885
May 15, 20240.69000.69800.68800.69800.673543,768
May 14, 20240.69200.69800.69000.69000.665863,411
May 13, 20240.69200.70000.69200.70000.675428,000
May 10, 20240.69200.70000.69200.70000.675449,045
May 9, 20240.68800.70200.68800.70200.677460,438
May 8, 20240.69800.69800.69000.69800.673548,159
May 7, 20240.70400.70400.68800.68800.663959,448
May 6, 20240.69800.70400.69800.70400.679319,028
May 3, 20240.69600.69800.68800.69800.673516,133
May 2, 20240.70200.70200.69000.69800.673535,878
Apr 30, 20240.69800.70000.69000.69000.665851,174
Apr 29, 20240.69800.70000.69600.69800.673543,665
Apr 26, 20240.68600.69400.68600.69200.66777,480
Apr 25, 20240.68600.69000.67800.69000.66585,600
Apr 24, 20240.69600.70000.68600.68600.661929,365
Apr 23, 20240.69600.69800.68800.69800.673522,108
Apr 22, 20240.69400.69800.68200.69800.673521,154
Apr 19, 20240.68400.69600.68400.69600.671612,608
Apr 18, 20240.68400.69800.68400.69800.673526,889
Apr 17, 20240.68400.69800.68200.69600.671671,635