Brunello Cucinelli S.p.A. (BC.MI)
Milan - Milan Delayed Price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 95.25 | 96.65 | 95.15 | 96.15 | 96.15 | 92,884 |
| May 16, 2024 | 96.60 | 96.65 | 95.00 | 95.95 | 95.95 | 84,811 |
| May 15, 2024 | 95.90 | 96.40 | 94.90 | 96.25 | 96.25 | 121,407 |
| May 14, 2024 | 95.15 | 96.25 | 93.80 | 96.15 | 96.15 | 123,180 |
| May 13, 2024 | 95.25 | 95.45 | 94.15 | 95.15 | 95.15 | 88,486 |
| May 10, 2024 | 95.70 | 96.50 | 94.75 | 95.15 | 95.15 | 106,055 |
| May 09, 2024 | 96.15 | 96.45 | 95.15 | 96.05 | 96.05 | 78,101 |
| May 08, 2024 | 97.20 | 97.25 | 95.50 | 96.45 | 96.45 | 83,341 |
| May 07, 2024 | 96.85 | 97.35 | 96.20 | 96.95 | 96.95 | 69,735 |
| May 06, 2024 | 98.00 | 98.10 | 96.30 | 96.60 | 96.60 | 83,712 |
| May 03, 2024 | 95.40 | 99.45 | 95.40 | 98.05 | 98.05 | 194,752 |
| May 02, 2024 | 96.50 | 96.85 | 94.00 | 95.20 | 95.20 | 123,526 |
| Apr 30, 2024 | 97.05 | 97.80 | 96.10 | 96.10 | 96.10 | 140,601 |
| Apr 29, 2024 | 96.85 | 97.15 | 96.30 | 97.05 | 97.05 | 71,920 |
| Apr 26, 2024 | 95.70 | 97.25 | 94.80 | 97.10 | 97.10 | 110,957 |
| Apr 25, 2024 | 96.10 | 96.45 | 93.65 | 94.60 | 94.60 | 165,153 |
| Apr 24, 2024 | 97.95 | 98.20 | 96.25 | 96.55 | 96.55 | 129,629 |
| Apr 23, 2024 | 96.60 | 98.50 | 95.85 | 98.30 | 98.30 | 108,682 |
| Apr 22, 2024 | 97.60 | 97.95 | 95.70 | 95.90 | 95.90 | 119,844 |
| Apr 19, 2024 | 98.00 | 98.35 | 96.00 | 97.15 | 97.15 | 142,674 |
| Apr 18, 2024 | 102.80 | 103.20 | 96.95 | 98.00 | 98.00 | 278,917 |
| Apr 17, 2024 | 99.00 | 100.70 | 98.50 | 99.85 | 99.85 | 157,569 |
| Apr 16, 2024 | 98.50 | 99.45 | 97.65 | 98.55 | 98.55 | 126,275 |
| Apr 15, 2024 | 98.20 | 100.60 | 98.20 | 100.40 | 100.40 | 129,266 |
| Apr 12, 2024 | 98.95 | 100.20 | 97.80 | 98.70 | 98.70 | 172,623 |
| Apr 11, 2024 | 98.10 | 98.85 | 97.05 | 98.10 | 98.10 | 122,408 |
| Apr 10, 2024 | 99.40 | 99.45 | 96.40 | 98.15 | 98.15 | 143,423 |
| Apr 09, 2024 | 98.70 | 99.25 | 96.70 | 97.30 | 97.30 | 147,269 |
| Apr 08, 2024 | 98.95 | 100.00 | 98.45 | 99.45 | 99.45 | 91,856 |
| Apr 05, 2024 | 99.60 | 99.95 | 98.05 | 98.90 | 98.90 | 204,883 |
| Apr 04, 2024 | 101.40 | 101.80 | 99.35 | 101.20 | 101.20 | 162,405 |
| Apr 03, 2024 | 101.10 | 102.70 | 100.80 | 101.70 | 101.70 | 129,720 |
| Apr 02, 2024 | 104.60 | 105.20 | 101.00 | 101.80 | 101.80 | 251,860 |
| Mar 28, 2024 | 104.90 | 107.10 | 104.50 | 106.00 | 106.00 | 213,912 |
| Mar 27, 2024 | 104.20 | 105.90 | 102.60 | 103.40 | 103.40 | 169,089 |
| Mar 26, 2024 | 101.20 | 104.00 | 100.20 | 104.00 | 104.00 | 159,518 |
| Mar 25, 2024 | 101.10 | 101.70 | 100.00 | 101.30 | 101.30 | 179,809 |
| Mar 22, 2024 | 103.90 | 103.90 | 100.50 | 101.30 | 101.30 | 250,090 |
| Mar 21, 2024 | 108.00 | 108.10 | 104.20 | 104.40 | 104.40 | 179,817 |
| Mar 20, 2024 | 103.20 | 106.70 | 102.80 | 106.30 | 106.30 | 214,811 |
| Mar 19, 2024 | 106.40 | 106.60 | 104.10 | 105.50 | 105.50 | 214,071 |
| Mar 18, 2024 | 106.80 | 108.10 | 103.50 | 105.00 | 105.00 | 389,559 |
| Mar 15, 2024 | 107.50 | 112.10 | 106.20 | 107.50 | 107.50 | 1,146,485 |
| Mar 14, 2024 | 117.70 | 122.90 | 116.40 | 116.80 | 116.80 | 222,616 |
| Mar 13, 2024 | 115.00 | 116.20 | 114.10 | 115.90 | 115.90 | 142,258 |
| Mar 12, 2024 | 112.00 | 114.60 | 111.80 | 114.60 | 114.60 | 133,345 |
| Mar 11, 2024 | 111.70 | 112.70 | 111.00 | 111.90 | 111.90 | 110,129 |
| Mar 08, 2024 | 111.60 | 113.70 | 111.60 | 112.80 | 112.80 | 110,505 |
| Mar 07, 2024 | 110.00 | 112.80 | 109.50 | 111.50 | 111.50 | 186,355 |
| Mar 06, 2024 | 112.60 | 112.80 | 110.80 | 111.70 | 111.70 | 171,923 |
| Mar 05, 2024 | 112.80 | 114.00 | 111.10 | 112.80 | 112.80 | 148,883 |
| Mar 04, 2024 | 113.00 | 113.30 | 111.80 | 113.30 | 113.30 | 137,215 |
| Mar 01, 2024 | 110.90 | 113.00 | 110.90 | 112.80 | 112.80 | 131,971 |
| Feb 29, 2024 | 114.10 | 115.90 | 109.60 | 111.00 | 111.00 | 309,819 |
| Feb 28, 2024 | 112.20 | 114.30 | 112.00 | 113.80 | 113.80 | 139,047 |
| Feb 27, 2024 | 111.00 | 112.50 | 110.60 | 112.40 | 112.40 | 142,383 |
| Feb 26, 2024 | 109.10 | 110.90 | 108.40 | 110.60 | 110.60 | 161,188 |
| Feb 23, 2024 | 109.30 | 110.00 | 108.30 | 109.20 | 109.20 | 142,860 |
| Feb 22, 2024 | 107.30 | 108.70 | 106.70 | 108.60 | 108.60 | 102,845 |
| Feb 21, 2024 | 106.60 | 107.60 | 106.00 | 106.90 | 106.90 | 116,606 |
| Feb 20, 2024 | 105.30 | 106.60 | 104.50 | 106.40 | 106.40 | 93,749 |
| Feb 19, 2024 | 105.80 | 106.20 | 104.50 | 105.70 | 105.70 | 98,570 |
| Feb 16, 2024 | 105.70 | 106.90 | 105.40 | 106.50 | 106.50 | 152,764 |
| Feb 15, 2024 | 105.30 | 107.10 | 104.50 | 104.60 | 104.60 | 209,702 |
| Feb 14, 2024 | 102.90 | 104.90 | 102.80 | 104.70 | 104.70 | 132,987 |
| Feb 13, 2024 | 104.00 | 104.90 | 101.60 | 102.70 | 102.70 | 191,040 |
| Feb 12, 2024 | 102.00 | 103.60 | 101.40 | 103.40 | 103.40 | 162,743 |
| Feb 09, 2024 | 99.75 | 100.80 | 99.40 | 100.60 | 100.60 | 142,652 |
| Feb 08, 2024 | 96.30 | 99.40 | 95.90 | 99.25 | 99.25 | 134,530 |
| Feb 07, 2024 | 95.50 | 96.45 | 95.50 | 95.90 | 95.90 | 85,182 |
| Feb 06, 2024 | 94.05 | 95.55 | 93.70 | 95.55 | 95.55 | 87,170 |
| Feb 05, 2024 | 93.00 | 94.60 | 93.00 | 93.95 | 93.95 | 100,226 |
| Feb 02, 2024 | 93.40 | 94.15 | 92.90 | 93.60 | 93.60 | 110,205 |
| Feb 01, 2024 | 91.80 | 93.50 | 91.65 | 92.70 | 92.70 | 108,059 |
| Jan 31, 2024 | 91.95 | 93.05 | 91.95 | 92.30 | 92.30 | 132,071 |
| Jan 30, 2024 | 91.25 | 92.65 | 90.55 | 92.65 | 92.65 | 103,276 |
| Jan 29, 2024 | 91.00 | 91.35 | 89.95 | 91.25 | 91.25 | 117,636 |
| Jan 26, 2024 | 86.10 | 91.10 | 86.00 | 91.10 | 91.10 | 474,202 |
| Jan 25, 2024 | 84.65 | 85.85 | 83.85 | 85.70 | 85.70 | 95,536 |
| Jan 24, 2024 | 84.90 | 85.50 | 83.70 | 84.30 | 84.30 | 71,090 |
| Jan 23, 2024 | 85.80 | 85.80 | 84.00 | 84.25 | 84.25 | 84,045 |
| Jan 22, 2024 | 85.60 | 86.20 | 84.10 | 84.85 | 84.85 | 103,721 |
| Jan 19, 2024 | 84.90 | 85.35 | 84.25 | 84.95 | 84.95 | 83,437 |
| Jan 18, 2024 | 85.50 | 86.20 | 84.10 | 84.65 | 84.65 | 156,819 |
| Jan 17, 2024 | 84.70 | 84.95 | 82.65 | 84.05 | 84.05 | 176,899 |
| Jan 16, 2024 | 85.45 | 85.60 | 84.15 | 85.55 | 85.55 | 131,854 |
| Jan 15, 2024 | 85.55 | 86.05 | 85.45 | 85.75 | 85.75 | 56,313 |
| Jan 12, 2024 | 86.25 | 87.05 | 85.25 | 85.90 | 85.90 | 195,188 |
| Jan 11, 2024 | 85.20 | 87.30 | 85.05 | 86.25 | 86.25 | 237,126 |
| Jan 10, 2024 | 84.80 | 85.60 | 83.65 | 84.40 | 84.40 | 128,812 |
| Jan 09, 2024 | 86.50 | 86.60 | 83.90 | 84.50 | 84.50 | 242,325 |
| Jan 08, 2024 | 82.85 | 84.75 | 82.35 | 84.75 | 84.75 | 170,664 |
| Jan 05, 2024 | 82.50 | 83.20 | 80.50 | 82.85 | 82.85 | 218,122 |
| Jan 04, 2024 | 84.45 | 84.50 | 82.80 | 83.20 | 83.20 | 233,976 |
| Jan 03, 2024 | 87.00 | 87.15 | 84.05 | 84.45 | 84.45 | 139,446 |
| Jan 02, 2024 | 88.80 | 89.05 | 87.05 | 87.60 | 87.60 | 130,715 |
| Dec 29, 2023 | 88.55 | 89.20 | 88.40 | 88.60 | 88.60 | 69,048 |
| Dec 28, 2023 | 88.60 | 89.25 | 88.30 | 88.30 | 88.30 | 68,467 |
| Dec 27, 2023 | 88.00 | 88.80 | 87.85 | 88.35 | 88.35 | 78,165 |
| Dec 22, 2023 | 87.20 | 88.25 | 86.80 | 87.70 | 87.70 | 85,510 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.