Milan - Delayed Quote EUR

Beewize S.p.A. (BWZ.MI)

Compare
0.5500
+0.0050
+(0.92%)
At close: January 10 at 1:36:45 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.5400 0.5550 0.5400 0.5500 0.5500 4,050
Jan 9, 2025 0.5450 0.5600 0.5450 0.5450 0.5450 2,043
Jan 8, 2025 0.5600 0.5600 0.5600 0.5600 0.5600 -
Jan 7, 2025 0.5450 0.5600 0.5450 0.5600 0.5600 3,602
Jan 6, 2025 0.5550 0.5550 0.5550 0.5550 0.5550 -
Jan 3, 2025 0.5550 0.5550 0.5550 0.5550 0.5550 -
Jan 2, 2025 0.5450 0.5550 0.5400 0.5550 0.5550 6,550
Dec 30, 2024 0.5600 0.5600 0.5500 0.5500 0.5500 4,970
Dec 27, 2024 0.5600 0.5600 0.5550 0.5550 0.5550 2,000
Dec 23, 2024 0.5450 0.5450 0.5450 0.5450 0.5450 1,500
Dec 20, 2024 0.5450 0.5600 0.5450 0.5600 0.5600 3,300
Dec 19, 2024 0.5550 0.5550 0.5550 0.5550 0.5550 -
Dec 18, 2024 0.5350 0.5550 0.5300 0.5550 0.5550 14,000
Dec 17, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
Dec 16, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 100
Dec 13, 2024 0.5400 0.5400 0.5400 0.5400 0.5400 4,000
Dec 12, 2024 0.5450 0.5550 0.5400 0.5550 0.5550 14,270
Dec 11, 2024 0.5600 0.5600 0.5550 0.5550 0.5550 1,029
Dec 10, 2024 0.5550 0.5550 0.5550 0.5550 0.5550 220
Dec 9, 2024 0.5400 0.5550 0.5400 0.5550 0.5550 920
Dec 6, 2024 0.5500 0.5500 0.5400 0.5500 0.5500 3,820
Dec 5, 2024 0.5550 0.5700 0.5550 0.5650 0.5650 460
Dec 4, 2024 0.5650 0.5650 0.5650 0.5650 0.5650 5,000
Dec 3, 2024 0.5650 0.5850 0.5650 0.5850 0.5850 5,640
Dec 2, 2024 0.5550 0.5900 0.5550 0.5900 0.5900 11,000
Nov 29, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 800
Nov 28, 2024 0.5550 0.5550 0.5400 0.5550 0.5550 1,388
Nov 27, 2024 0.5400 0.5550 0.5400 0.5550 0.5550 1,100
Nov 26, 2024 0.5400 0.5550 0.5400 0.5500 0.5500 2,870
Nov 25, 2024 0.5600 0.5600 0.5500 0.5500 0.5500 1,200
Nov 22, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
Nov 21, 2024 0.5700 0.5700 0.5500 0.5500 0.5500 9,608
Nov 20, 2024 0.5500 0.5650 0.5500 0.5650 0.5650 3,045
Nov 19, 2024 0.5650 0.5650 0.5650 0.5650 0.5650 -
Nov 18, 2024 0.5650 0.5650 0.5650 0.5650 0.5650 800
Nov 15, 2024 0.5750 0.5750 0.5750 0.5750 0.5750 -
Nov 14, 2024 0.5850 0.5850 0.5500 0.5750 0.5750 27,931
Nov 13, 2024 0.5850 0.5850 0.5850 0.5850 0.5850 100
Nov 12, 2024 0.5850 0.5850 0.5700 0.5750 0.5750 2,860
Nov 11, 2024 0.5850 0.5850 0.5850 0.5850 0.5850 3,473
Nov 8, 2024 0.5900 0.6300 0.5750 0.6000 0.6000 36,710
Nov 7, 2024 0.5950 0.6000 0.5950 0.6000 0.6000 4,896
Nov 6, 2024 0.6200 0.6200 0.6000 0.6000 0.6000 13,830
Nov 5, 2024 0.6200 0.6200 0.6200 0.6200 0.6200 470
Nov 4, 2024 0.6200 0.6200 0.6200 0.6200 0.6200 10
Nov 1, 2024 0.6300 0.6300 0.6300 0.6300 0.6300 -
Oct 31, 2024 0.6500 0.6500 0.6300 0.6300 0.6300 2,213
Oct 30, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 500
Oct 29, 2024 0.6550 0.6550 0.6550 0.6550 0.6550 -
Oct 28, 2024 0.6550 0.6550 0.6550 0.6550 0.6550 -
Oct 25, 2024 0.6550 0.6550 0.6550 0.6550 0.6550 -
Oct 24, 2024 0.6550 0.6550 0.6550 0.6550 0.6550 138
Oct 23, 2024 0.6400 0.6500 0.6400 0.6500 0.6500 10,500
Oct 22, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 -
Oct 21, 2024 0.6450 0.6500 0.6450 0.6500 0.6500 4,629
Oct 18, 2024 0.6500 0.6600 0.6500 0.6550 0.6550 7,053
Oct 17, 2024 0.6350 0.6800 0.6350 0.6600 0.6600 23,775
Oct 16, 2024 0.6450 0.6450 0.6450 0.6450 0.6450 -
Oct 15, 2024 0.6000 0.6450 0.6000 0.6450 0.6450 11,600
Oct 14, 2024 0.6200 0.6200 0.6150 0.6150 0.6150 2,569
Oct 11, 2024 0.6200 0.6200 0.6200 0.6200 0.6200 373
Oct 10, 2024 0.6300 0.6400 0.6250 0.6400 0.6400 9,750
Oct 9, 2024 0.6000 0.6500 0.6000 0.6400 0.6400 10,616
Oct 8, 2024 0.6200 0.6300 0.6000 0.6300 0.6300 3,596
Oct 7, 2024 0.6300 0.6300 0.6300 0.6300 0.6300 -
Oct 4, 2024 0.6300 0.6300 0.6300 0.6300 0.6300 25,628
Oct 3, 2024 0.6700 0.6700 0.6050 0.6550 0.6550 32,558
Oct 2, 2024 0.6850 0.6850 0.6850 0.6850 0.6850 -
Oct 1, 2024 0.6600 0.6900 0.6600 0.6850 0.6850 5,260
Sep 30, 2024 0.6300 0.6900 0.6300 0.6600 0.6600 43,232
Sep 27, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 1,250
Sep 26, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 4,750
Sep 25, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 -
Sep 24, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 -
Sep 23, 2024 0.6550 0.6550 0.6500 0.6500 0.6500 600
Sep 20, 2024 0.6850 0.6850 0.6700 0.6700 0.6700 6,650
Sep 19, 2024 0.6550 0.6550 0.6550 0.6550 0.6550 -
Sep 18, 2024 0.6550 0.6550 0.6550 0.6550 0.6550 -
Sep 17, 2024 0.6550 0.6550 0.6550 0.6550 0.6550 -
Sep 16, 2024 0.6550 0.6550 0.6550 0.6550 0.6550 -
Sep 13, 2024 0.6550 0.6550 0.6550 0.6550 0.6550 1,115
Sep 12, 2024 0.6900 0.6900 0.6900 0.6900 0.6900 100
Sep 11, 2024 0.6650 0.6650 0.6650 0.6650 0.6650 -
Sep 10, 2024 0.6500 0.6650 0.6500 0.6650 0.6650 800
Sep 9, 2024 0.6650 0.6650 0.6650 0.6650 0.6650 -
Sep 6, 2024 0.6650 0.6650 0.6650 0.6650 0.6650 300
Sep 5, 2024 0.6550 0.6900 0.6500 0.6900 0.6900 5,742
Sep 3, 2024 0.6750 0.6750 0.6750 0.6750 0.6750 4,242
Sep 2, 2024 0.6750 0.6900 0.6750 0.6900 0.6900 900
Aug 30, 2024 0.6900 0.6900 0.6900 0.6900 0.6900 88
Aug 29, 2024 0.6450 0.6550 0.6400 0.6550 0.6550 5,278
Aug 28, 2024 0.6450 0.6450 0.6450 0.6450 0.6450 100
Aug 27, 2024 0.6550 0.6550 0.6550 0.6550 0.6550 4,250
Aug 26, 2024 0.6600 0.6650 0.6450 0.6650 0.6650 2,700
Aug 23, 2024 0.6450 0.6550 0.6450 0.6550 0.6550 4,100
Aug 22, 2024 0.6350 0.6400 0.6350 0.6400 0.6400 5,100
Aug 21, 2024 0.6350 0.6350 0.6350 0.6350 0.6350 -
Aug 20, 2024 0.6350 0.6350 0.6350 0.6350 0.6350 350
Aug 19, 2024 0.6350 0.6350 0.6350 0.6350 0.6350 800
Aug 16, 2024 0.6450 0.6750 0.6450 0.6650 0.6650 3,823
Aug 14, 2024 0.6450 0.6450 0.6450 0.6450 0.6450 180
Aug 13, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 -
Aug 12, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 -
Aug 9, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 1,500
Aug 8, 2024 0.6700 0.6700 0.6350 0.6700 0.6700 5,892
Aug 7, 2024 0.6500 0.6700 0.6500 0.6700 0.6700 1,150
Aug 6, 2024 0.6350 0.6750 0.6350 0.6500 0.6500 19,650
Aug 5, 2024 0.6400 0.6900 0.6100 0.6900 0.6900 18,120
Aug 2, 2024 0.6450 0.6900 0.6400 0.6800 0.6800 23,543
Aug 1, 2024 0.6550 0.6550 0.6550 0.6550 0.6550 -
Jul 31, 2024 0.6800 0.7000 0.6400 0.6550 0.6550 34,400
Jul 30, 2024 0.6650 0.7000 0.6500 0.6800 0.6800 22,635
Jul 29, 2024 0.6700 0.6700 0.6700 0.6700 0.6700 50
Jul 26, 2024 0.6800 0.6800 0.6800 0.6800 0.6800 -
Jul 25, 2024 0.6800 0.6800 0.6800 0.6800 0.6800 -
Jul 24, 2024 0.6800 0.6800 0.6800 0.6800 0.6800 3,020
Jul 23, 2024 0.6750 0.6750 0.6750 0.6750 0.6750 -
Jul 22, 2024 0.6750 0.6750 0.6750 0.6750 0.6750 2,500
Jul 19, 2024 0.6800 0.6800 0.6800 0.6800 0.6800 -
Jul 18, 2024 0.6800 0.6800 0.6800 0.6800 0.6800 2,100
Jul 17, 2024 0.6700 0.7100 0.6400 0.6800 0.6800 10,551
Jul 16, 2024 0.6700 0.6700 0.6700 0.6700 0.6700 -
Jul 15, 2024 0.6700 0.6700 0.6700 0.6700 0.6700 -
Jul 12, 2024 0.6700 0.6700 0.6700 0.6700 0.6700 500
Jul 11, 2024 0.7000 0.7000 0.6800 0.6850 0.6850 16,205
Jul 10, 2024 0.6650 0.7000 0.6350 0.7000 0.7000 49,251
Jul 9, 2024 0.6650 0.7100 0.6500 0.6500 0.6500 32,498
Jul 8, 2024 0.6750 0.7150 0.6750 0.6800 0.6800 14,700
Jul 5, 2024 0.6750 0.7000 0.6600 0.6650 0.6650 28,779
Jul 4, 2024 0.6750 0.7200 0.6450 0.6650 0.6650 50,038
Jul 3, 2024 0.6950 0.6950 0.6800 0.6800 0.6800 900
Jul 2, 2024 0.6900 0.7050 0.6800 0.7000 0.7000 9,400
Jul 1, 2024 0.6900 0.6900 0.6900 0.6900 0.6900 140
Jun 28, 2024 0.6900 0.7400 0.6700 0.7100 0.7100 23,769
Jun 27, 2024 0.6950 0.6950 0.6900 0.6900 0.6900 4,189
Jun 26, 2024 0.7100 0.7350 0.6900 0.7000 0.7000 10,850
Jun 25, 2024 0.7100 0.7350 0.7050 0.7050 0.7050 13,221
Jun 24, 2024 0.6750 0.7400 0.6750 0.7250 0.7250 11,115
Jun 21, 2024 0.6900 0.6900 0.6700 0.6700 0.6700 4,720
Jun 20, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 -
Jun 19, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 -
Jun 18, 2024 0.7050 0.7050 0.7000 0.7000 0.7000 5,000
Jun 17, 2024 0.7100 0.7100 0.7100 0.7100 0.7100 3,300
Jun 14, 2024 0.7100 0.7100 0.7050 0.7050 0.7050 500
Jun 13, 2024 0.7350 0.7350 0.7150 0.7150 0.7150 11,300
Jun 12, 2024 0.7100 0.7300 0.7100 0.7200 0.7200 16,624
Jun 11, 2024 0.7200 0.7200 0.7150 0.7150 0.7150 4,399
Jun 10, 2024 0.7050 0.7100 0.7050 0.7100 0.7100 2,300
Jun 7, 2024 0.7150 0.7150 0.7100 0.7100 0.7100 2,195
Jun 6, 2024 0.7150 0.7300 0.7100 0.7100 0.7100 2,455
Jun 5, 2024 0.7250 0.7250 0.7100 0.7100 0.7100 9,812
Jun 4, 2024 0.7050 0.7200 0.7050 0.7200 0.7200 6,100
Jun 3, 2024 0.7100 0.7100 0.7100 0.7100 0.7100 500
May 31, 2024 0.7200 0.7200 0.7200 0.7200 0.7200 -
May 30, 2024 0.7350 0.7350 0.7200 0.7200 0.7200 14,104
May 29, 2024 0.7200 0.7350 0.7200 0.7350 0.7350 551
May 28, 2024 0.6950 0.7400 0.6950 0.7200 0.7200 12,851
May 27, 2024 0.6900 0.7100 0.6900 0.7100 0.7100 1,270
May 24, 2024 0.7100 0.7350 0.6850 0.7000 0.7000 28,464
May 23, 2024 0.7000 0.7000 0.6700 0.6850 0.6850 5,200
May 22, 2024 0.7000 0.7050 0.7000 0.7000 0.7000 1,640
May 21, 2024 0.6950 0.7100 0.6950 0.7100 0.7100 1,165
May 20, 2024 0.7100 0.7150 0.7000 0.7000 0.7000 3,403
May 17, 2024 0.7250 0.7250 0.6950 0.7150 0.7150 19,406
May 16, 2024 0.7200 0.7300 0.7200 0.7300 0.7300 2,700
May 15, 2024 0.7350 0.7350 0.7200 0.7300 0.7300 5,101
May 14, 2024 0.7300 0.7300 0.7200 0.7200 0.7200 1,320
May 13, 2024 0.7400 0.7600 0.7200 0.7200 0.7200 28,974
May 10, 2024 0.7600 0.7600 0.7250 0.7250 0.7250 11,125
May 9, 2024 0.7600 0.7600 0.7600 0.7600 0.7600 -
May 8, 2024 0.7600 0.7600 0.7600 0.7600 0.7600 1,550
May 7, 2024 0.7550 0.7600 0.7250 0.7500 0.7500 750
May 6, 2024 0.7550 0.7550 0.7550 0.7550 0.7550 100
May 3, 2024 0.7350 0.7700 0.7350 0.7700 0.7700 14,728
May 2, 2024 0.7550 0.7550 0.7400 0.7400 0.7400 10,730
Apr 30, 2024 0.7700 0.7700 0.7700 0.7700 0.7700 1,600
Apr 29, 2024 0.7200 0.7800 0.7200 0.7650 0.7650 37,730
Apr 26, 2024 0.7350 0.7350 0.7300 0.7300 0.7300 3,920
Apr 25, 2024 0.7350 0.7450 0.7350 0.7400 0.7400 5,196
Apr 24, 2024 0.7650 0.7650 0.7400 0.7400 0.7400 9,450
Apr 23, 2024 0.7600 0.7700 0.7500 0.7500 0.7500 4,888
Apr 22, 2024 0.7550 0.7750 0.7550 0.7650 0.7650 3,440
Apr 19, 2024 0.7850 0.7900 0.7500 0.7900 0.7900 10,116
Apr 18, 2024 0.7650 0.7900 0.7650 0.7900 0.7900 8,250
Apr 17, 2024 0.7500 0.7950 0.7500 0.7950 0.7950 17,303
Apr 16, 2024 0.7950 0.7950 0.7500 0.7600 0.7600 35,423
Apr 15, 2024 0.8000 0.8150 0.7900 0.7900 0.7900 25,860
Apr 12, 2024 0.8150 0.8200 0.7900 0.8200 0.8200 11,302
Apr 11, 2024 0.8300 0.8300 0.8050 0.8100 0.8100 20,677
Apr 10, 2024 0.8700 0.8700 0.8300 0.8300 0.8300 101,491
Apr 9, 2024 0.9700 0.9900 0.8400 0.8700 0.8700 271,858
Apr 8, 2024 0.7150 0.9400 0.7150 0.9400 0.9400 228,470
Apr 5, 2024 0.7050 0.7200 0.6800 0.7000 0.7000 20,695
Apr 4, 2024 0.6600 0.7200 0.6250 0.7200 0.7200 55,017
Apr 3, 2024 0.6800 0.6800 0.6600 0.6650 0.6650 8,740
Apr 2, 2024 0.6850 0.6900 0.6550 0.6900 0.6900 7,301
Mar 28, 2024 0.7000 0.7100 0.7000 0.7000 0.7000 1,550
Mar 27, 2024 0.6940 0.7180 0.6940 0.7100 0.7100 20,027
Mar 26, 2024 0.7180 0.7180 0.7060 0.7060 0.7060 14,000
Mar 25, 2024 0.6960 0.7200 0.6340 0.7200 0.7200 42,797
Mar 22, 2024 0.6420 0.6940 0.6420 0.6940 0.6940 15,931
Mar 21, 2024 0.6760 0.6760 0.6400 0.6400 0.6400 21,599
Mar 20, 2024 0.6440 0.6980 0.6360 0.6620 0.6620 31,747
Mar 19, 2024 0.6320 0.6580 0.6320 0.6400 0.6400 14,500
Mar 18, 2024 0.6580 0.6880 0.6240 0.6460 0.6460 59,491
Mar 15, 2024 0.6140 0.6420 0.6120 0.6220 0.6220 26,927
Mar 14, 2024 0.6320 0.6320 0.6200 0.6280 0.6280 900
Mar 13, 2024 0.6340 0.6340 0.6240 0.6240 0.6240 5,312
Mar 12, 2024 0.6460 0.6460 0.6260 0.6340 0.6340 16,770
Mar 11, 2024 0.6740 0.6740 0.6460 0.6460 0.6460 18,310
Mar 8, 2024 0.7080 0.7080 0.6520 0.6680 0.6680 39,510
Mar 7, 2024 0.6820 0.7080 0.6820 0.7000 0.7000 8,563
Mar 6, 2024 0.7040 0.7040 0.6500 0.6760 0.6760 51,099
Mar 5, 2024 0.7400 0.7760 0.6900 0.6920 0.6920 66,356
Mar 4, 2024 0.8000 0.8400 0.7600 0.7600 0.7600 18,650
Mar 1, 2024 0.8340 0.8480 0.8000 0.8300 0.8300 17,744
Feb 29, 2024 0.8400 0.8680 0.8300 0.8460 0.8460 21,937
Feb 28, 2024 0.8860 0.9000 0.8300 0.8300 0.8300 64,345
Feb 27, 2024 0.9520 0.9800 0.8760 0.9000 0.9000 195,824
Feb 26, 2024 0.8740 0.9600 0.8700 0.9520 0.9520 144,049
Feb 23, 2024 0.9400 0.9620 0.8240 0.8600 0.8600 206,094
Feb 22, 2024 0.8120 0.9340 0.8120 0.9300 0.9300 246,311
Feb 21, 2024 0.7260 0.8200 0.7140 0.8100 0.8100 168,274
Feb 20, 2024 0.6500 0.7300 0.6240 0.7300 0.7300 80,874
Feb 19, 2024 0.6600 0.6960 0.6400 0.6440 0.6440 60,665
Feb 16, 2024 0.6300 0.6760 0.6300 0.6420 0.6420 19,656
Feb 15, 2024 0.6380 0.6860 0.6260 0.6260 0.6260 21,944
Feb 14, 2024 0.6360 0.6380 0.6280 0.6280 0.6280 13,331
Feb 13, 2024 0.6500 0.7000 0.6360 0.6360 0.6360 68,930
Feb 12, 2024 0.6020 0.6740 0.5820 0.6460 0.6460 149,865
Feb 9, 2024 0.5520 0.6240 0.5520 0.5820 0.5820 102,326
Feb 8, 2024 0.5360 0.5900 0.5300 0.5320 0.5320 53,729
Feb 7, 2024 0.5600 0.5700 0.5100 0.5220 0.5220 37,207
Feb 6, 2024 0.5260 0.5600 0.5160 0.5400 0.5400 64,394
Feb 5, 2024 0.5180 0.5260 0.4750 0.4890 0.4890 37,261
Feb 2, 2024 0.4860 0.4860 0.4710 0.4840 0.4840 14,546