Milan - Delayed Quote EUR

BFF Bank S.p.A. (BFF.MI)

Compare
8.80 +0.18 (+2.09%)
As of 10:38 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Nov 7, 2024 8.67 8.82 8.62 8.80 8.80 46,154
Nov 6, 2024 8.99 9.08 8.62 8.62 8.62 492,630
Nov 5, 2024 9.15 9.23 8.95 8.95 8.95 380,760
Nov 4, 2024 9.15 9.20 8.95 9.15 9.15 886,615
Nov 1, 2024 8.95 9.16 8.95 9.15 9.15 595,899
Oct 31, 2024 8.79 8.98 8.79 8.98 8.98 604,796
Oct 30, 2024 8.69 8.89 8.55 8.79 8.79 713,078
Oct 29, 2024 9.17 9.24 8.70 8.72 8.72 785,202
Oct 28, 2024 9.27 9.32 9.11 9.18 9.18 241,356
Oct 25, 2024 9.31 9.34 9.20 9.27 9.27 331,676
Oct 24, 2024 9.35 9.43 9.31 9.31 9.31 311,643
Oct 23, 2024 9.55 9.55 9.30 9.30 9.30 325,880
Oct 22, 2024 9.49 9.53 9.40 9.48 9.48 259,697
Oct 21, 2024 9.79 9.79 9.35 9.48 9.48 907,254
Oct 18, 2024 9.69 9.86 9.69 9.75 9.75 256,813
Oct 17, 2024 9.73 9.85 9.68 9.75 9.75 262,326
Oct 16, 2024 9.77 9.88 9.69 9.70 9.70 411,279
Oct 15, 2024 9.82 9.85 9.49 9.85 9.85 650,292
Oct 14, 2024 9.88 9.97 9.81 9.82 9.82 376,061
Oct 11, 2024 9.76 9.94 9.76 9.90 9.90 341,960
Oct 10, 2024 9.83 9.87 9.76 9.78 9.78 434,245
Oct 9, 2024 9.98 9.98 9.76 9.85 9.85 314,865
Oct 8, 2024 9.91 10.03 9.86 9.93 9.93 244,340
Oct 7, 2024 9.90 10.02 9.80 9.96 9.96 232,462
Oct 4, 2024 9.69 9.97 9.69 9.90 9.90 453,722
Oct 3, 2024 9.73 9.80 9.61 9.65 9.65 198,782
Oct 2, 2024 9.74 9.82 9.60 9.73 9.73 205,494
Oct 1, 2024 9.90 9.96 9.61 9.70 9.70 477,634
Sep 30, 2024 9.94 10.03 9.77 9.85 9.85 415,790
Sep 27, 2024 9.90 10.10 9.88 10.06 10.06 439,532
Sep 26, 2024 9.64 9.96 9.62 9.94 9.94 681,485
Sep 25, 2024 9.42 9.63 9.42 9.52 9.52 307,936
Sep 24, 2024 9.40 9.56 9.36 9.45 9.45 210,491
Sep 23, 2024 9.47 9.53 9.36 9.36 9.36 154,605
Sep 20, 2024 9.54 9.68 9.54 9.58 9.58 248,360
Sep 19, 2024 9.45 9.64 9.43 9.64 9.64 145,071
Sep 18, 2024 9.44 9.53 9.40 9.43 9.43 170,471
Sep 17, 2024 9.46 9.57 9.41 9.49 9.49 378,863
Sep 16, 2024 9.38 9.45 9.35 9.43 9.43 268,180
Sep 13, 2024 9.23 9.44 9.22 9.44 9.44 158,959
Sep 12, 2024 9.28 9.39 9.22 9.26 9.26 136,836
Sep 11, 2024 9.19 9.26 9.11 9.15 9.15 257,999
Sep 10, 2024 9.22 9.30 9.10 9.14 9.14 173,543
Sep 9, 2024 9.26 9.36 9.22 9.23 9.23 164,008
Sep 6, 2024 9.45 9.45 9.26 9.26 9.26 220,905
Sep 5, 2024 9.44 9.52 9.39 9.42 9.42 181,067
Sep 4, 2024 9.30 9.48 9.25 9.42 9.42 241,911
Sep 3, 2024 9.70 9.70 9.34 9.36 9.36 291,892
Sep 2, 2024 9.76 9.83 9.65 9.65 9.65 148,596
Aug 30, 2024 9.81 9.86 9.74 9.81 9.81 351,055
Aug 29, 2024 9.80 9.94 9.75 9.77 9.77 232,629
Aug 28, 2024 9.84 9.90 9.81 9.85 9.85 187,561
Aug 27, 2024 9.69 9.85 9.69 9.84 9.84 117,951
Aug 26, 2024 9.75 9.90 9.60 9.69 9.69 124,302
Aug 23, 2024 9.82 9.86 9.70 9.81 9.81 191,687
Aug 22, 2024 9.80 9.82 9.66 9.66 9.66 351,610
Aug 21, 2024 9.76 9.90 9.76 9.85 9.85 158,826
Aug 20, 2024 9.95 10.03 9.79 9.79 9.79 212,990
Aug 19, 2024 9.94 9.99 9.86 9.90 9.90 268,256
Aug 16, 2024 9.75 10.08 9.73 9.90 9.90 409,439
Aug 14, 2024 9.64 9.68 9.59 9.67 9.67 230,425
Aug 13, 2024 9.77 9.77 9.58 9.58 9.58 180,887
Aug 12, 2024 9.78 9.81 9.60 9.70 9.70 205,824
Aug 9, 2024 9.68 9.92 9.67 9.70 9.70 320,147
Aug 8, 2024 9.49 9.65 9.28 9.65 9.65 518,973
Aug 7, 2024 9.69 9.72 9.29 9.47 9.47 693,961
Aug 6, 2024 10.07 10.27 9.36 9.68 9.68 763,535
Aug 5, 2024 9.35 9.77 9.33 9.60 9.60 776,721
Aug 2, 2024 10.02 10.04 9.72 9.91 9.91 442,425
Aug 1, 2024 10.39 10.44 10.06 10.11 10.11 668,309
Jul 31, 2024 10.36 10.60 10.28 10.45 10.45 431,175
Jul 30, 2024 10.34 10.47 10.32 10.37 10.37 188,007
Jul 29, 2024 10.45 10.55 10.25 10.38 10.38 256,180
Jul 26, 2024 10.36 10.51 10.29 10.47 10.47 355,115
Jul 25, 2024 10.27 10.45 10.16 10.41 10.41 395,170
Jul 24, 2024 10.25 10.42 10.18 10.40 10.40 357,689
Jul 23, 2024 10.41 10.44 10.28 10.28 10.28 212,893
Jul 22, 2024 10.50 10.50 10.35 10.35 10.35 613,877
Jul 19, 2024 10.64 10.77 10.52 10.52 10.52 339,493
Jul 18, 2024 10.48 10.82 10.48 10.72 10.72 549,903
Jul 17, 2024 10.49 10.56 10.38 10.45 10.45 363,372
Jul 16, 2024 10.40 10.50 10.27 10.50 10.50 333,584
Jul 15, 2024 10.30 10.46 10.19 10.40 10.40 639,663
Jul 12, 2024 9.93 10.56 9.91 10.30 10.30 2,794,433
Jul 11, 2024 9.38 9.44 9.24 9.25 9.25 298,289
Jul 10, 2024 9.47 9.70 9.40 9.40 9.40 340,044
Jul 9, 2024 9.51 9.67 9.48 9.53 9.53 396,396
Jul 8, 2024 9.43 9.71 9.43 9.54 9.54 623,970
Jul 5, 2024 9.23 9.47 9.22 9.47 9.47 562,713
Jul 4, 2024 9.09 9.31 9.09 9.31 9.31 270,380
Jul 3, 2024 9.06 9.23 9.02 9.09 9.09 534,183
Jul 2, 2024 9.01 9.10 8.94 9.02 9.02 368,154
Jul 1, 2024 8.96 9.09 8.91 9.09 9.09 543,762
Jun 28, 2024 8.88 8.91 8.77 8.87 8.87 317,648
Jun 27, 2024 8.86 8.88 8.75 8.81 8.81 315,919
Jun 26, 2024 8.93 8.99 8.83 8.87 8.87 341,398
Jun 25, 2024 9.06 9.11 8.95 8.97 8.97 251,203
Jun 24, 2024 8.97 9.15 8.95 9.11 9.11 510,918
Jun 21, 2024 9.05 9.07 8.91 8.91 8.91 303,596
Jun 20, 2024 8.90 9.13 8.90 9.04 9.04 573,065
Jun 19, 2024 8.99 8.99 8.85 8.92 8.92 248,896
Jun 18, 2024 8.86 8.99 8.80 8.99 8.99 335,868
Jun 17, 2024 8.88 8.92 8.55 8.80 8.80 796,118
Jun 14, 2024 8.94 8.96 8.77 8.87 8.87 619,291
Jun 13, 2024 9.11 9.11 8.95 8.95 8.95 402,797
Jun 12, 2024 8.95 9.10 8.93 9.09 9.09 372,976
Jun 11, 2024 9.04 9.10 8.95 8.95 8.95 311,293
Jun 10, 2024 9.11 9.14 9.05 9.06 9.06 265,562
Jun 7, 2024 9.19 9.19 9.10 9.11 9.11 317,671
Jun 6, 2024 9.09 9.19 8.98 9.16 9.16 464,907
Jun 5, 2024 8.98 9.09 8.93 9.06 9.06 333,470
Jun 4, 2024 9.27 9.28 8.95 8.99 8.99 799,510
Jun 3, 2024 9.18 9.27 9.15 9.27 9.27 551,933
May 31, 2024 8.85 9.16 8.85 9.16 9.16 958,048
May 30, 2024 8.81 8.92 8.73 8.88 8.88 647,352
May 29, 2024 8.95 8.98 8.78 8.81 8.81 888,971
May 28, 2024 9.13 9.18 8.90 8.97 8.97 869,492
May 27, 2024 9.27 9.28 9.07 9.07 9.07 423,332
May 24, 2024 8.98 9.31 8.93 9.22 9.22 772,420
May 23, 2024 9.15 9.19 8.93 9.02 9.02 1,057,773
May 22, 2024 9.27 9.56 9.13 9.13 9.13 1,201,643
May 21, 2024 9.38 9.38 9.06 9.10 9.10 1,172,323
May 20, 2024 9.61 9.73 9.24 9.34 9.34 2,103,529
May 17, 2024 9.11 9.49 9.01 9.49 9.49 1,941,608
May 16, 2024 9.00 9.11 8.92 9.11 9.11 1,632,012
May 15, 2024 9.10 9.32 8.85 8.85 8.85 2,382,182
May 14, 2024 9.20 9.25 8.76 9.00 9.00 3,798,293
May 13, 2024 8.35 9.20 8.35 9.20 9.20 5,820,182
May 10, 2024 7.80 8.23 6.98 8.08 8.08 12,543,244
May 9, 2024 12.16 12.25 10.96 10.96 10.96 383,253
May 8, 2024 12.21 12.26 12.10 12.22 12.22 304,555
May 7, 2024 12.26 12.27 12.13 12.27 12.27 263,242
May 6, 2024 12.08 12.23 11.94 12.22 12.22 322,347
May 3, 2024 12.04 12.08 11.84 11.90 11.90 271,350
May 2, 2024 12.10 12.18 11.97 11.97 11.97 254,123
Apr 30, 2024 12.05 12.12 11.94 12.05 12.05 380,590
Apr 29, 2024 12.30 12.30 11.95 12.06 12.06 202,757
Apr 26, 2024 11.63 12.11 11.63 12.11 12.11 439,270
Apr 25, 2024 11.62 11.70 11.52 11.62 11.62 216,131
Apr 24, 2024 11.91 11.96 11.55 11.64 11.64 390,266
Apr 23, 2024 11.85 11.97 11.81 11.87 11.87 513,923
Apr 22, 2024 0.54 Dividend
Apr 22, 2024 11.83 11.88 11.70 11.76 11.76 545,458
Apr 19, 2024 12.22 12.40 12.11 12.30 11.76 319,981
Apr 18, 2024 12.26 12.36 12.08 12.31 11.77 553,098
Apr 17, 2024 12.17 12.35 12.07 12.18 11.64 305,590
Apr 16, 2024 12.16 12.22 11.96 12.13 11.60 531,779
Apr 15, 2024 12.33 12.49 12.24 12.24 11.70 217,629
Apr 12, 2024 12.60 12.60 12.21 12.21 11.67 564,299
Apr 11, 2024 12.59 12.61 12.43 12.47 11.92 308,220
Apr 10, 2024 12.60 12.66 12.47 12.55 12.00 268,783
Apr 9, 2024 12.75 12.96 12.48 12.48 11.93 667,412
Apr 8, 2024 12.61 12.95 12.61 12.86 12.29 457,386
Apr 5, 2024 12.46 12.73 12.42 12.73 12.17 400,756
Apr 4, 2024 12.38 12.60 12.38 12.60 12.05 282,407
Apr 3, 2024 12.28 12.43 12.27 12.40 11.85 187,930
Apr 2, 2024 12.33 12.46 12.27 12.32 11.78 300,967
Mar 28, 2024 12.29 12.43 12.27 12.40 11.85 208,439
Mar 27, 2024 12.39 12.43 12.29 12.29 11.75 142,806
Mar 26, 2024 12.27 12.53 12.25 12.44 11.89 317,904
Mar 25, 2024 12.35 12.49 12.27 12.35 11.81 371,004
Mar 22, 2024 12.09 12.35 12.09 12.35 11.81 321,679
Mar 21, 2024 12.15 12.21 12.04 12.15 11.62 373,467
Mar 20, 2024 11.93 12.03 11.82 12.00 11.47 249,416
Mar 19, 2024 11.66 11.96 11.62 11.89 11.37 335,050
Mar 18, 2024 11.59 11.74 11.53 11.62 11.11 263,397
Mar 15, 2024 11.48 11.57 11.48 11.53 11.02 216,980
Mar 14, 2024 11.58 11.69 11.46 11.48 10.98 226,293
Mar 13, 2024 11.40 11.66 11.38 11.54 11.03 480,965
Mar 12, 2024 11.17 11.41 11.14 11.36 10.86 502,227
Mar 11, 2024 11.21 11.24 11.07 11.22 10.73 286,661
Mar 8, 2024 11.33 11.38 11.21 11.21 10.72 194,738
Mar 7, 2024 11.31 11.45 11.25 11.33 10.83 441,969
Mar 6, 2024 10.89 11.45 10.83 11.33 10.83 973,119
Mar 5, 2024 10.83 10.86 10.67 10.72 10.25 391,418
Mar 4, 2024 10.90 10.90 10.76 10.80 10.32 365,624
Mar 1, 2024 10.86 10.96 10.82 10.88 10.40 185,005
Feb 29, 2024 10.84 10.92 10.79 10.79 10.32 592,219
Feb 28, 2024 10.99 10.99 10.79 10.84 10.36 376,674
Feb 27, 2024 10.95 10.97 10.87 10.96 10.48 217,950
Feb 26, 2024 10.96 10.96 10.83 10.95 10.47 332,969
Feb 23, 2024 10.85 10.94 10.84 10.91 10.43 194,348
Feb 22, 2024 10.92 11.01 10.79 10.88 10.40 186,386
Feb 21, 2024 10.74 10.88 10.70 10.85 10.37 248,559
Feb 20, 2024 10.70 10.78 10.60 10.68 10.21 245,350
Feb 19, 2024 10.75 10.78 10.64 10.65 10.18 163,226
Feb 16, 2024 10.61 10.78 10.61 10.71 10.24 213,187
Feb 15, 2024 10.67 10.76 10.62 10.63 10.16 324,853
Feb 14, 2024 10.78 10.78 10.59 10.68 10.21 318,660
Feb 13, 2024 10.78 10.92 10.71 10.78 10.31 369,303
Feb 12, 2024 10.85 10.90 10.70 10.82 10.34 350,900
Feb 9, 2024 10.60 10.94 10.54 10.81 10.33 1,011,244
Feb 8, 2024 10.28 10.61 10.21 10.57 10.11 854,288
Feb 7, 2024 10.30 10.34 10.21 10.28 9.83 389,804
Feb 6, 2024 10.40 10.41 10.13 10.30 9.85 525,758
Feb 5, 2024 10.25 10.37 10.09 10.37 9.91 455,776
Feb 2, 2024 10.24 10.27 10.11 10.27 9.82 318,923
Feb 1, 2024 10.10 10.24 9.96 10.15 9.70 514,137
Jan 31, 2024 10.00 10.19 9.99 10.02 9.58 611,047
Jan 30, 2024 9.95 10.01 9.86 9.95 9.51 633,268
Jan 29, 2024 10.10 10.11 9.88 9.91 9.48 591,002
Jan 26, 2024 10.10 10.14 10.04 10.07 9.63 152,772
Jan 25, 2024 10.05 10.16 10.00 10.05 9.61 194,459
Jan 24, 2024 10.20 10.20 10.00 10.03 9.59 432,205
Jan 23, 2024 10.12 10.20 10.10 10.18 9.73 141,440
Jan 22, 2024 10.25 10.28 10.12 10.12 9.67 190,091
Jan 19, 2024 10.10 10.24 10.10 10.17 9.72 113,090
Jan 18, 2024 10.23 10.32 10.06 10.08 9.64 404,521
Jan 17, 2024 10.17 10.33 10.12 10.33 9.88 236,167
Jan 16, 2024 10.15 10.29 10.03 10.29 9.84 383,226
Jan 15, 2024 10.17 10.26 10.15 10.15 9.70 109,969
Jan 12, 2024 10.16 10.27 10.14 10.26 9.81 174,211
Jan 11, 2024 10.25 10.25 10.00 10.14 9.69 166,812
Jan 10, 2024 10.16 10.22 10.07 10.14 9.69 219,049
Jan 9, 2024 10.29 10.32 10.12 10.23 9.78 256,757
Jan 8, 2024 10.03 10.27 9.99 10.24 9.79 335,961
Jan 5, 2024 10.05 10.13 9.95 10.13 9.68 298,576
Jan 4, 2024 10.08 10.16 10.05 10.07 9.63 232,810
Jan 3, 2024 10.24 10.24 10.06 10.07 9.63 256,556
Jan 2, 2024 10.41 10.44 10.16 10.16 9.71 197,492
Dec 29, 2023 10.47 10.47 10.30 10.32 9.87 217,975
Dec 28, 2023 10.49 10.49 10.33 10.40 9.94 127,789
Dec 27, 2023 10.30 10.52 10.29 10.44 9.98 299,941
Dec 22, 2023 10.20 10.34 10.20 10.30 9.85 142,050
Dec 21, 2023 10.24 10.34 10.19 10.29 9.84 208,912
Dec 20, 2023 10.30 10.34 10.21 10.32 9.87 166,603
Dec 19, 2023 10.12 10.35 10.10 10.25 9.80 411,332
Dec 18, 2023 10.25 10.25 9.90 10.07 9.63 430,136
Dec 15, 2023 10.13 10.25 9.97 10.04 9.60 851,202
Dec 14, 2023 10.52 10.67 10.10 10.12 9.67 586,887
Dec 13, 2023 10.52 10.54 10.45 10.47 10.01 230,766
Dec 12, 2023 10.59 10.64 10.46 10.46 10.00 246,427
Dec 11, 2023 10.58 10.69 10.55 10.59 10.12 184,636
Dec 8, 2023 10.46 10.65 10.46 10.62 10.15 208,098
Dec 7, 2023 10.60 10.60 10.49 10.49 10.03 170,853
Dec 6, 2023 10.40 10.59 10.38 10.58 10.11 302,454
Dec 5, 2023 10.49 10.55 10.36 10.39 9.93 293,353
Dec 4, 2023 10.65 10.67 10.45 10.49 10.03 292,625
Dec 1, 2023 10.49 10.64 10.42 10.57 10.11 360,940
Nov 30, 2023 10.58 10.58 10.36 10.51 10.05 580,582
Nov 29, 2023 10.42 10.53 10.30 10.53 10.07 588,040
Nov 28, 2023 9.94 10.45 9.83 10.43 9.97 1,086,867
Nov 27, 2023 9.97 10.05 9.92 9.92 9.48 359,609
Nov 24, 2023 9.88 10.05 9.88 9.97 9.53 316,709
Nov 23, 2023 9.73 9.88 9.73 9.88 9.44 140,296
Nov 22, 2023 9.73 9.88 9.50 9.76 9.33 325,044
Nov 21, 2023 9.91 9.92 9.78 9.78 9.35 207,726
Nov 20, 2023 9.93 9.98 9.87 9.87 9.44 267,081
Nov 17, 2023 9.90 10.00 9.88 9.88 9.45 208,651
Nov 16, 2023 10.04 10.06 9.84 9.84 9.41 366,042
Nov 15, 2023 9.90 10.08 9.89 10.06 9.62 639,713
Nov 14, 2023 9.70 9.91 9.68 9.90 9.46 680,443
Nov 13, 2023 9.50 9.70 9.48 9.70 9.27 547,862
Nov 10, 2023 9.50 9.57 9.41 9.48 9.06 325,102
Nov 9, 2023 9.45 9.60 9.34 9.54 9.12 457,560
Nov 8, 2023 9.45 9.51 9.28 9.42 9.01 253,060
Nov 7, 2023 9.41 9.57 9.41 9.48 9.07 215,997

Related Tickers