Brunello Cucinelli

BCU
🏛️ Reino Unido →
84.02
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 105.60 105.60 105.25 105.25 0.0M
2024-12-30 105.50 106.60 105.10 105.25 0.0M
2024-12-27 103.95 106.40 104.20 106.40 0.1M
2024-12-24 104.30 104.30 104.30 104.30 0.0M
2024-12-23 104.05 105.70 103.90 105.35 0.0M
2024-12-20 103.00 104.90 102.70 104.00 0.0M
2024-12-19 104.00 104.00 102.20 103.20 0.0M
2024-12-18 103.85 104.60 102.60 104.35 0.0M
2024-12-17 103.35 104.10 102.50 103.35 0.0M
2024-12-16 104.10 104.10 101.80 103.45 0.0M
2024-12-13 105.95 105.70 103.60 104.15 0.0M
2024-12-12 98.53 106.40 100.80 106.35 0.1M
2024-12-11 97.83 99.05 96.35 98.38 0.0M
2024-12-10 99.55 98.75 96.95 97.25 0.0M
2024-12-09 97.45 100.10 97.85 99.48 0.0M
2024-12-06 95.65 98.00 95.80 97.25 0.0M
2024-12-05 96.80 96.75 95.30 95.53 0.0M
2024-12-04 95.03 97.70 95.35 96.35 0.0M
2024-12-03 94.58 95.90 94.45 95.20 0.0M
2024-12-02 93.20 94.90 93.10 94.40 0.0M
2024-11-29 93.70 94.35 92.65 93.60 0.0M
2024-11-28 93.78 94.30 93.40 93.48 0.0M
2024-11-27 94.25 94.35 92.80 92.90 0.0M
2024-11-26 93.05 95.45 91.40 94.75 0.0M
2024-11-25 90.75 95.25 92.35 93.30 0.0M
2024-11-22 87.83 91.25 88.02 90.63 0.0M
2024-11-21 87.13 88.25 86.45 87.95 0.0M
2024-11-20 87.88 89.25 87.85 87.68 0.0M
2024-11-19 89.53 89.90 86.35 87.80 0.0M
2024-11-18 88.25 89.30 88.00 88.73 0.0M
2024-11-15 89.13 89.90 88.35 88.80 0.0M
2024-11-14 87.45 89.55 87.35 89.48 0.0M
2024-11-13 87.55 87.90 86.55 87.83 0.0M
2024-11-12 91.15 89.85 86.50 86.68 0.0M
2024-11-11 91.30 92.70 91.10 92.23 0.0M
2024-11-08 92.65 93.45 89.95 92.15 0.0M
2024-11-07 90.53 93.20 90.35 92.60 0.0M
2024-11-06 90.30 93.55 90.40 91.28 0.0M
2024-11-05 91.85 91.10 89.80 90.15 0.0M
2024-11-04 91.75 92.35 90.55 91.25 0.0M
2024-11-01 90.65 91.65 90.30 91.33 0.0M
2024-10-31 92.80 92.10 89.90 90.25 0.0M
2024-10-30 93.45 93.20 90.85 92.25 0.0M
2024-10-29 93.65 94.35 93.15 93.78 0.0M
2024-10-28 93.88 94.35 93.10 93.75 0.0M
2024-10-25 94.38 94.15 92.70 93.48 0.1M
2024-10-24 93.18 94.55 92.60 93.83 0.0M
2024-10-23 92.38 93.35 91.95 92.48 0.0M
2024-10-22 94.33 94.90 92.85 93.05 0.0M
2024-10-21 95.80 96.35 93.45 94.05 0.0M
2024-10-18 93.25 98.40 94.30 96.40 0.1M
2024-10-17 92.45 93.35 91.95 92.35 0.0M
2024-10-16 88.13 92.55 87.80 92.45 0.0M
2024-10-15 95.30 95.45 92.25 92.10 0.0M
2024-10-14 94.50 95.75 93.50 95.05 0.0M
2024-10-11 93.80 95.30 94.00 94.53 0.0M
2024-10-10 95.55 95.75 93.35 93.35 0.0M
2024-10-09 94.85 95.15 93.65 94.98 0.0M
2024-10-08 95.75 95.10 92.30 94.50 0.0M
2024-10-07 95.00 95.70 94.60 95.70 0.0M
2024-10-04 93.53 94.50 93.50 94.23 0.0M
2024-10-03 95.18 95.25 93.50 94.05 0.0M
2024-10-02 95.68 97.50 94.55 95.83 0.0M
2024-10-01 96.75 97.00 94.55 94.98 0.0M
2024-09-30 95.28 96.80 94.95 96.55 0.0M
2024-09-27 94.63 95.45 93.10 94.95 0.0M
2024-09-26 87.50 95.70 88.10 90.95 0.0M
2024-09-25 85.13 86.30 84.90 85.68 0.0M
2024-09-24 81.60 85.75 83.75 85.33 0.0M
2024-09-23 83.75 82.30 81.00 82.25 0.0M
2024-09-20 86.95 86.25 83.35 84.10 0.0M
2024-09-19 83.75 88.60 85.85 87.58 0.0M
2024-09-18 85.73 85.40 83.55 84.25 0.0M
2024-09-17 85.80 85.85 85.35 85.83 0.0M
2024-09-16 85.05 85.45 84.45 84.45 0.0M
2024-09-13 84.70 85.40 84.15 85.23 0.0M
2024-09-12 83.00 84.75 84.15 84.05 0.0M
2024-09-11 82.48 83.85 82.30 82.55 0.0M
2024-09-10 83.55 83.40 82.20 82.93 0.0M
2024-09-09 84.23 84.30 82.75 82.73 0.0M
2024-09-06 84.90 85.00 83.20 83.25 0.0M
2024-09-05 89.65 88.40 82.95 86.03 0.0M
2024-09-04 90.73 89.70 88.50 89.68 0.0M
2024-09-03 88.48 91.25 88.40 90.38 0.0M
2024-09-02 89.25 88.55 86.55 88.25 0.0M
2024-08-30 88.45 90.10 88.10 88.83 0.0M
2024-08-29 90.30 90.55 87.90 88.25 0.0M
2024-08-28 88.68 89.30 88.10 88.68 0.0M
2024-08-27 89.65 90.15 88.10 88.65 0.0M
2024-08-26 89.60 89.80 89.10 89.60 0.0M
2024-08-23 90.50 90.50 88.90 89.68 0.0M
2024-08-22 89.10 90.95 88.90 90.80 0.0M
2024-08-21 87.60 89.10 87.85 88.98 0.0M
2024-08-20 86.98 89.00 87.85 87.90 0.0M
2024-08-19 85.25 87.50 85.80 86.90 0.0M
2024-08-16 85.88 86.40 85.25 86.00 0.0M
2024-08-15 84.33 84.33 84.33 84.33 0.0M
2024-08-14 84.25 84.85 84.05 84.33 0.0M
2024-08-13 82.98 83.75 82.60 83.45 0.0M
2024-08-12 83.85 84.00 82.50 82.90 0.0M
2024-08-09 82.73 83.70 82.65 83.15 0.0M
2024-08-08 82.08 82.80 80.70 82.45 0.0M
2024-08-07 80.78 83.25 81.05 83.00 0.0M
2024-08-06 81.43 81.95 80.20 81.33 0.0M
2024-08-05 82.33 81.80 79.95 81.63 0.0M
2024-08-02 85.08 84.55 82.45 82.50 0.0M
2024-08-01 86.23 86.15 84.85 85.15 0.0M
2024-07-31 86.95 86.80 86.20 86.88 0.0M
2024-07-30 86.25 86.30 85.05 86.08 0.0M
2024-07-29 86.63 87.25 85.65 86.50 0.0M
2024-07-26 84.85 87.35 84.70 86.53 0.0M
2024-07-25 85.10 85.15 83.45 84.45 0.0M
2024-07-24 87.38 86.15 84.85 85.45 0.0M
2024-07-23 87.25 87.90 86.60 87.60 0.0M
2024-07-22 85.65 87.25 85.95 86.50 0.0M
2024-07-19 86.38 87.45 85.70 86.43 0.0M
2024-07-18 88.33 88.75 86.80 88.13 0.0M
2024-07-17 89.73 89.85 87.75 88.40 0.0M
2024-07-16 90.00 90.10 87.55 88.80 0.0M
2024-07-15 94.10 93.75 90.45 90.65 0.0M
2024-07-12 92.65 94.80 91.50 94.50 0.0M
2024-07-11 91.43 93.70 91.70 92.88 0.0M
2024-07-10 91.43 91.60 90.25 90.98 0.0M
2024-07-09 92.20 93.05 90.70 90.85 0.0M
2024-07-08 91.30 93.20 91.15 91.40 0.0M
2024-07-05 93.83 94.45 92.93 92.93 0.0M
2024-07-04 92.73 93.00 92.10 92.28 0.0M
2024-07-03 92.83 93.40 92.05 92.35 0.0M
2024-07-02 92.20 92.90 90.70 91.70 0.0M
2024-07-01 94.28 95.25 93.50 93.63 0.0M
2024-06-28 94.35 96.90 92.55 93.63 0.0M
2024-06-27 97.25 97.50 94.45 97.05 0.0M
2024-06-26 93.50 94.25 93.05 93.33 0.0M
2024-06-25 93.50 93.60 91.25 93.13 0.0M
2024-06-24 93.30 93.65 91.85 92.93 0.0M
2024-06-21 91.80 92.25 91.25 91.93 0.0M
2024-06-20 92.43 92.50 90.20 91.95 0.0M
2024-06-19 89.95 90.70 89.50 90.70 0.0M
2024-06-18 90.78 91.40 90.05 90.75 0.0M
2024-06-17 91.00 91.70 90.55 91.35 0.0M
2024-06-14 90.73 92.00 90.45 91.25 0.0M
2024-06-13 92.13 94.30 92.05 92.20 0.0M
2024-06-12 94.58 94.25 91.45 93.90 0.0M
2024-06-11 92.88 93.40 91.80 93.25 0.0M
2024-06-10 92.15 93.20 91.25 91.90 0.0M
2024-06-07 94.55 96.70 92.95 94.20 0.0M
2024-06-06 95.80 96.25 95.30 95.35 0.0M
2024-06-05 96.08 96.30 94.75 95.60 0.0M
2024-06-04 95.75 96.75 93.05 96.35 0.0M
2024-06-03 93.63 94.25 92.40 93.90 0.0M
2024-05-31 92.10 92.90 91.88 91.88 0.0M
2024-05-30 93.03 93.60 92.25 93.10 0.0M
2024-05-29 93.43 94.15 91.95 93.33 0.0M
2024-05-28 92.95 94.80 92.50 92.98 0.0M
2024-05-27 94.55 94.80 93.50 94.30 0.0M
2024-05-24 92.25 94.10 91.45 93.60 0.0M
2024-05-23 93.93 94.15 92.95 93.28 0.0M
2024-05-22 93.50 93.65 92.60 93.35 0.0M
2024-05-21 94.25 95.05 93.70 93.85 0.0M
2024-05-20 95.10 96.20 95.20 95.65 0.0M
2024-05-17 95.55 96.35 95.20 95.75 0.0M
2024-05-16 95.95 96.55 95.00 95.23 0.0M
2024-05-15 96.45 96.35 94.95 95.60 0.0M
2024-05-14 95.90 96.25 93.90 96.13 0.0M
2024-05-13 95.18 95.45 94.20 95.28 0.0M
2024-05-10 95.08 96.10 94.75 95.75 0.0M
2024-05-09 95.60 96.40 95.20 95.33 0.0M
2024-05-08 96.88 97.25 95.55 96.10 0.0M
2024-05-07 97.00 97.40 96.20 97.40 0.0M
2024-05-06 97.40 98.10 96.30 96.30 0.0M
2024-05-03 95.75 99.30 95.70 97.85 0.0M
2024-05-02 95.80 96.85 93.90 95.05 0.0M
2024-05-01 96.15 97.30 97.30 97.30 0.0M
2024-04-30 97.00 97.70 96.50 97.30 0.0M
2024-04-29 97.20 97.15 96.30 97.08 0.0M
2024-04-26 96.83 97.25 95.00 96.55 0.0M
2024-04-25 94.15 95.80 93.70 93.95 0.0M
2024-04-24 96.35 98.20 96.25 96.65 0.0M
2024-04-23 98.33 97.95 95.90 97.80 0.0M
2024-04-22 96.55 97.75 95.70 95.75 0.0M
2024-04-19 97.83 98.20 96.05 98.08 0.0M
2024-04-18 97.80 103.00 96.95 98.28 0.0M
2024-04-17 100.23 100.70 98.70 100.25 0.0M
2024-04-16 98.03 99.40 97.65 97.73 0.0M
2024-04-15 99.53 100.60 98.45 100.45 0.0M
2024-04-12 98.38 100.20 97.90 98.85 0.0M
2024-04-11 99.00 98.90 97.00 98.08 0.0M
2024-04-10 96.80 99.10 96.40 97.95 0.0M
2024-04-09 97.38 99.25 96.70 96.95 0.0M
2024-04-08 99.13 99.95 98.40 99.58 0.0M
2024-04-05 98.75 99.95 98.05 98.68 0.0M
2024-04-04 100.75 101.40 99.40 100.30 0.0M
2024-04-03 102.33 102.60 100.80 102.20 0.0M
2024-04-02 101.50 105.00 101.10 101.48 0.0M
2024-03-28 106.45 107.10 104.50 106.00 0.0M
2024-03-27 104.55 105.70 102.70 103.10 0.0M
2024-03-26 103.70 103.80 100.30 103.05 0.0M
2024-03-25 101.05 101.60 100.00 100.90 0.0M
2024-03-22 100.95 103.50 100.50 101.15 0.0M
2024-03-21 103.85 108.10 104.20 104.50 0.0M
2024-03-20 104.50 106.70 102.70 106.15 0.0M
2024-03-19 106.35 106.40 104.10 105.10 0.0M
2024-03-18 104.75 108.00 103.50 104.20 0.0M
2024-03-15 108.40 112.10 106.30 108.85 0.1M
2024-03-14 118.75 120.20 116.30 116.95 0.0M
2024-03-13 114.70 116.10 114.20 115.20 0.0M
2024-03-12 114.90 114.60 111.80 114.25 0.0M
2024-03-11 111.90 112.60 111.00 111.65 0.0M
2024-03-08 113.30 113.70 111.60 113.40 0.0M
2024-03-07 111.60 112.30 109.60 111.50 0.0M
2024-03-06 112.60 112.60 110.80 111.55 0.0M
2024-03-05 113.20 113.90 111.40 112.80 0.0M
2024-03-04 113.05 113.30 111.90 112.45 0.0M
2024-03-01 113.20 113.00 110.90 112.80 0.0M
2024-02-29 110.05 115.80 109.60 110.80 0.0M
2024-02-28 114.05 114.20 112.10 113.65 0.0M
2024-02-27 111.65 112.40 110.70 112.05 0.0M
2024-02-26 110.60 110.90 108.40 110.35 0.0M
2024-02-23 109.10 110.00 108.40 109.40 0.0M
2024-02-22 107.50 108.70 106.60 108.70 0.0M
2024-02-21 106.60 107.70 106.00 107.05 0.0M
2024-02-20 106.55 106.40 104.50 106.35 0.0M
2024-02-19 105.40 106.20 104.50 106.20 0.0M
2024-02-16 106.75 106.90 105.30 105.95 0.0M
2024-02-15 104.75 107.00 104.50 105.00 0.0M
2024-02-14 103.50 104.90 103.30 104.50 0.0M
2024-02-13 103.20 104.80 101.70 102.15 0.0M
2024-02-12 104.65 103.50 101.50 103.05 0.0M
2024-02-09 100.03 100.70 99.40 100.08 0.0M
2024-02-08 96.85 99.35 95.85 98.38 0.0M
2024-02-07 96.43 96.45 95.50 96.05 0.0M
2024-02-06 95.13 95.15 93.80 95.13 0.0M
2024-02-05 93.90 94.60 93.00 94.15 0.0M
2024-02-02 93.70 94.10 92.90 93.30 0.0M
2024-02-01 92.15 93.40 91.85 92.55 0.0M
2024-01-31 92.45 92.65 92.00 92.40 0.0M
2024-01-30 92.25 92.03 92.03 92.03 0.0M
2024-01-29 91.45 90.85 90.40 90.85 0.0M
2024-01-26 91.10 90.45 89.30 90.25 0.0M
2024-01-25 85.20 85.70 85.05 85.05 0.0M
2024-01-24 85.05 85.30 84.35 84.35 0.0M
2024-01-23 84.18 84.88 84.05 84.88 0.0M
2024-01-22 84.70 84.85 84.85 84.85 0.0M
2024-01-19 85.23 84.95 84.35 84.95 0.0M
2024-01-18 84.58 85.15 84.75 85.15 0.0M
2024-01-17 84.25 84.05 82.85 83.43 0.0M
2024-01-16 84.68 84.90 84.65 84.90 0.0M
2024-01-15 85.50 86.10 85.50 86.10 0.0M
2024-01-12 86.10 86.55 85.55 86.43 0.0M
2024-01-11 85.75 87.00 86.35 86.35 0.0M
2024-01-10 84.45 85.40 83.75 84.10 0.0M
2024-01-09 84.75 85.20 84.20 84.85 0.0M
2024-01-08 83.65 84.45 83.05 83.78 0.0M
2024-01-05 81.85 82.95 80.60 82.95 0.0M
2024-01-04 83.85 84.05 83.15 83.22 0.0M
2024-01-03 86.55 86.55 84.25 84.25 0.0M
2024-01-02 87.65 87.65 87.65 87.65 0.0M