Banco di Desio e della Brianza S.p.A. BDB
MIL · İtalya · Finans
€16,90+0,24 (+%1,44)
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | €17,90 | -%2,93 | €18,48 | €18,52 | €17,56 | 194,87K |
| 2026-09-29 | €18,44 | -%1,18 | €18,46 | €18,82 | €18,32 | 127,32K |
| 2026-09-28 | €18,66 | -%1,17 | €18,54 | €19,06 | €18,38 | 105,99K |
| 2026-09-25 | €18,88 | +%1,61 | €18,14 | €18,94 | €18,14 | 79,32K |
| 2026-09-24 | €18,58 | +%0,11 | €18,86 | €18,86 | €18,18 | 74,26K |
| 2026-09-23 | €18,56 | -%2,11 | €18,96 | €19,18 | €18,22 | 153,67K |
| 2026-09-22 | €18,96 | -%0,52 | €19,00 | €19,30 | €18,62 | 140,67K |
| 2026-09-21 | €19,06 | +%5,42 | €18,20 | €19,12 | €18,02 | 140,68K |
| 2026-09-18 | €18,08 | -%4,03 | €18,90 | €19,02 | €18,08 | 1,32M |
| 2026-09-17 | €18,84 | +%2,84 | €18,00 | €18,90 | €18,00 | 174,70K |
| 2026-09-16 | €18,32 | +%1,89 | €18,20 | €18,40 | €17,98 | 107,16K |
| 2026-09-15 | €17,98 | +%1,58 | €17,84 | €18,26 | €17,52 | 182,98K |
| 2026-09-14 | €17,70 | +%0,34 | €17,80 | €17,96 | €17,50 | 122,79K |
| 2026-09-11 | €17,64 | +%0,92 | €17,40 | €17,82 | €17,40 | 69,97K |
| 2026-09-10 | €17,48 | -%0,11 | €17,70 | €17,90 | €17,40 | 131,98K |
| 2026-09-09 | €17,50 | +%1,16 | €17,12 | €17,66 | €17,08 | 129,17K |
| 2026-09-08 | €17,30 | -%0,12 | €17,10 | €17,50 | €16,96 | 97,44K |
| 2026-09-07 | €17,32 | +%0,70 | €17,00 | €17,38 | €17,00 | 66,57K |
| 2026-09-04 | €17,20 | +%0,12 | €17,10 | €17,38 | €16,54 | 83,61K |
| 2026-09-03 | €17,18 | +%1,42 | €16,94 | €17,48 | €16,94 | 98,97K |
| 2026-09-02 | €16,94 | -%0,59 | €17,12 | €17,44 | €16,82 | 123,43K |
| 2026-09-01 | €17,04 | -%2,63 | €17,54 | €17,88 | €17,04 | 226,05K |
| 2026-08-31 | €17,50 | +%4,67 | €16,70 | €17,50 | €16,60 | 367,30K |
| 2026-08-28 | €16,72 | -%0,59 | €16,82 | €17,02 | €16,66 | 83,93K |
| 2026-08-27 | €16,82 | -%0,12 | €16,78 | €17,20 | €16,78 | 105,56K |
| 2026-08-26 | €16,84 | +%0,72 | €16,88 | €17,04 | €16,70 | 139,06K |
| 2026-08-25 | €16,72 | +%0,84 | €16,58 | €16,80 | €16,56 | 58,44K |
| 2026-08-24 | €16,58 | +%0,24 | €16,78 | €16,78 | €16,30 | 68,71K |
| 2026-08-21 | €16,54 | -%0,60 | €16,62 | €16,92 | €16,18 | 72,04K |
| 2026-08-20 | €16,64 | -%1,19 | €17,24 | €17,24 | €16,64 | 105,30K |
| 2026-08-19 | €16,84 | -%4,10 | €17,68 | €17,68 | €16,84 | 141,52K |
| 2026-08-18 | €17,56 | -%0,79 | €17,70 | €17,76 | €17,44 | 70,26K |
| 2026-08-17 | €17,70 | +%2,08 | €17,48 | €17,78 | €17,02 | 140,60K |
| 2026-08-14 | €17,34 | +%1,52 | €17,20 | €17,48 | €17,00 | 69,79K |
| 2026-08-13 | €17,08 | -%1,04 | €17,40 | €17,76 | €17,02 | 154,85K |
| 2026-08-12 | €17,26 | -%0,80 | €17,42 | €17,66 | €17,14 | 116,58K |
| 2026-08-11 | €17,40 | +%4,19 | €16,90 | €17,40 | €16,56 | 145,67K |
| 2026-08-10 | €16,70 | +%1,71 | €16,50 | €16,70 | €16,14 | 152,08K |
| 2026-08-07 | €16,42 | -%4,65 | €17,52 | €17,52 | €16,20 | 315,61K |
| 2026-08-06 | €17,22 | -%3,91 | €18,08 | €18,40 | €17,22 | 290,41K |
| 2026-08-05 | €17,92 | -%5,88 | €19,10 | €19,20 | €17,42 | 528,56K |
| 2026-08-04 | €19,04 | +%2,59 | €18,86 | €19,26 | €18,24 | 423,80K |
| 2026-08-03 | €18,56 | +%9,82 | €17,06 | €18,58 | €17,06 | 442,50K |
| 2026-07-31 | €16,90 | +%6,29 | €16,00 | €17,00 | €15,90 | 310,67K |
| 2026-07-30 | €15,90 | +%3,38 | €15,70 | €16,04 | €15,20 | 108,10K |
| 2026-07-29 | €15,38 | -%0,39 | €15,50 | €15,70 | €15,30 | 129,68K |
| 2026-07-28 | €15,44 | +%3,76 | €14,88 | €15,50 | €14,80 | 218,22K |
| 2026-07-27 | €14,88 | +%0,68 | €14,88 | €15,18 | €14,80 | 167,40K |
| 2026-07-24 | €14,78 | +%1,65 | €14,66 | €15,20 | €14,64 | 210,04K |
| 2026-07-23 | €14,54 | -%3,58 | €15,10 | €15,10 | €14,52 | 200,10K |
| 2026-07-22 | €15,08 | +%3,86 | €14,54 | €15,08 | €14,50 | 200,69K |
| 2026-07-21 | €14,52 | -%1,89 | €14,84 | €15,02 | €14,26 | 193,69K |
| 2026-07-20 | €14,80 | -%1,86 | €15,10 | €15,24 | €14,80 | 154,74K |
| 2026-07-17 | €15,08 | -%0,92 | €15,10 | €15,16 | €14,68 | 134,65K |
| 2026-07-16 | €15,22 | +%2,15 | €15,00 | €15,22 | €14,72 | 157,61K |
| 2026-07-15 | €14,90 | -%1,19 | €15,02 | €15,06 | €14,76 | 122,04K |
| 2026-07-14 | €15,08 | %0,00 | €14,92 | €15,14 | €14,60 | 202,19K |
| 2026-07-13 | €15,08 | +%2,31 | €14,82 | €15,30 | €14,82 | 245,58K |
| 2026-07-10 | €14,74 | -%0,14 | €14,70 | €14,86 | €14,46 | 127,39K |
| 2026-07-09 | €14,76 | +%1,23 | €14,80 | €15,04 | €14,48 | 210,13K |
| 2026-07-08 | €14,58 | +%3,11 | €14,00 | €14,80 | €13,80 | 201,31K |
| 2026-07-07 | €14,14 | +%1,00 | €13,98 | €14,14 | €13,80 | 176,91K |
| 2026-07-06 | €14,00 | +%1,30 | €13,80 | €14,04 | €13,76 | 162,79K |
| 2026-07-03 | €13,82 | -%0,43 | €13,82 | €13,90 | €13,54 | 158,41K |
| 2026-07-02 | €13,88 | +%2,36 | €13,66 | €13,88 | €13,56 | 230,43K |
| 2026-07-01 | €13,56 | +%2,11 | €13,32 | €13,58 | €13,02 | 173,21K |
| 2026-06-30 | €13,28 | +%2,47 | €12,94 | €13,42 | €12,86 | 240,58K |
| 2026-06-29 | €12,96 | +%0,62 | €12,80 | €13,38 | €12,62 | 213,02K |
| 2026-06-26 | €12,88 | +%1,42 | €12,80 | €12,92 | €12,28 | 168,30K |
| 2026-06-25 | €12,70 | +%0,79 | €12,66 | €12,80 | €12,58 | 159,39K |
| 2026-06-24 | €12,60 | +%0,48 | €12,74 | €12,74 | €12,38 | 179,86K |
| 2026-06-23 | €12,54 | +%2,28 | €12,10 | €12,64 | €12,10 | 205,99K |
| 2026-06-22 | €12,26 | +%3,37 | €11,84 | €12,26 | €11,74 | 166,65K |
| 2026-06-19 | €11,86 | +%0,34 | €11,82 | €11,96 | €11,66 | 59,75K |
| 2026-06-18 | €11,82 | -%0,67 | €11,94 | €11,96 | €11,74 | 67,01K |
| 2026-06-17 | €11,90 | +%3,30 | €11,54 | €11,94 | €11,54 | 164,55K |
| 2026-06-16 | €11,52 | -%0,17 | €11,74 | €11,74 | €11,42 | 135,75K |
| 2026-06-15 | €11,54 | +%3,59 | €11,26 | €11,72 | €11,18 | 301,14K |
| 2026-06-12 | €11,14 | +%5,89 | €10,66 | €11,14 | €10,60 | 224,99K |
| 2026-06-11 | €10,52 | +%1,15 | €10,44 | €10,60 | €10,36 | 110,47K |
| 2026-06-10 | €10,40 | +%4,52 | €10,12 | €10,54 | €10,10 | 311,55K |
| 2026-06-09 | €9,95 | +%3,11 | €9,60 | €10,14 | €9,60 | 199,63K |
| 2026-06-08 | €9,65 | +%1,26 | €9,56 | €9,95 | €9,40 | 204,47K |
| 2026-06-05 | €9,53 | +%0,42 | €9,48 | €9,76 | €9,38 | 273,69K |
| 2026-06-04 | €9,49 | +%1,71 | €9,12 | €9,58 | €9,12 | 228,06K |
| 2026-06-03 | €9,33 | +%3,21 | €9,12 | €9,45 | €8,98 | 163,79K |
| 2026-06-02 | €9,04 | -%0,99 | €8,93 | €9,13 | €8,91 | 42,82K |
| 2026-06-01 | €9,13 | -%1,40 | €9,35 | €9,35 | €9,03 | 43,11K |
| 2026-05-29 | €9,26 | +%0,98 | €9,17 | €9,29 | €9,10 | 141,97K |
| 2026-05-28 | €9,17 | +%0,22 | €9,15 | €9,22 | €9,05 | 32,77K |