Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Brunello Cucinelli S.p.A. logo
BC.MI
Brunello Cucinelli S.p.A.
13:12:07
85.34 €
0.0000 (%0.00)
Previous Close: 87.8
Day Low₺84.94
Day High₺88.64
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

BC.MI: Brunello Cucinelli S.p.A. Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 29.0675
CLOSE 29.0215

Low

LOW 23.7

High

HIGH 38.74
DATEOPENHIGHLOWCLOSE
01/02/202031.6432.3431.6232.34
01/03/20203232.431.9832.12
01/06/202032.0432.0431.3231.8
01/07/202032.6434.7632.5234.2
01/08/202034.2834.9433.6834.56
01/09/202034.8435.1234.535.12
01/10/202035.1235.2834.9435.1
01/13/202035.1836.335.1836.14
01/14/20203636.2835.2236.28
01/15/202036.337.263637.26
01/16/202037.2838.0637.2637.84
01/17/20203838.3637.738.28
01/20/202038.338.7438.338.54
01/21/202038.238.236.5836.98
01/22/202037.3837.4436.8637.1
01/23/202037.137.135.2436.24
01/24/202036.2637.236.1436.28
01/27/202035.535.8234.3234.48
01/28/202034.934.934.0834.22
01/29/202034.5634.8233.834.1
01/30/202033.634.233.0633.14
01/31/202033.1833.4832.732.82
02/03/202032.6633.232.533.02
02/04/202033.4433.833.0433.52
02/05/202033.5234.833.234.58
02/06/202034.635.1234.0234.02
02/07/202034.134.1232.832.8
02/10/202033.0833.432.5232.88
02/11/202032.8433.232.5633.14
02/12/202033.323433.0234
02/13/20203434.0832.9834.08
02/14/20203434.2433.433.4
02/17/202033.433.833.433.7
02/18/202033.7233.7633.333.64
02/19/202033.6235.3433.6234.9
02/20/202034.935.3833.8833.88
02/21/202033.533.8233.0233.08
02/24/20203232.1631.3432.16
02/25/202032.1832.3430.4430.44
02/26/202030.130.9429.2230.88
02/27/202030.530.528.5829.54
02/28/202028.530.1828.530
03/02/202031.0631.329.5430.94
03/03/202031.331.5830.6830.84
03/04/202030.9831.3230.3631.08
03/05/202031.5831.5829.5829.68
03/06/202029.2629.428.3629.36
03/09/202027.727.926.8426.96
03/10/202027.1227.7626.827.22
03/11/202027.227.4426.4226.78
03/12/202026.0226.6825.1626.2
03/13/20202728.325.8626.96
03/16/202026.627.825.126.96
03/17/202027.6828.526.826.84
03/18/202026.92826.7627.06
03/19/2020282825.4225.42
03/20/202026.526.824.7425.06
03/23/202025.0225.0223.823.8
03/24/202024.7626.3824.1226.18
03/25/202026.827.6626.6626.66
03/26/202026.4828.3426.128.08
03/27/202027.5228.2226.626.74
03/30/202026.7426.7425.7226
03/31/202026.3227.8626.1627.68
04/01/202027.9428.9627.1627.8
04/02/202027.428.5426.8827.3
04/03/202027.127.425.2625.68
04/06/202026.226.2624.6824.68
04/07/202025.8825.8824.8824.88
04/08/20202525.2224.524.82
04/09/202025.12625.0225.32
04/14/202026.0426.925.5825.8
04/15/202025.826.9425.825.94
04/16/20202626.92626.54
04/17/20202727.52727.34
04/20/202027.5428.6227.4228.4
04/21/202028.5829.428.0628.8
04/22/202028.5229.7628.0428.62
04/23/202028.6229.328.3828.74
04/24/202028.7829.4828.7828.82
04/27/202029.6229.6428.8629.1
04/28/202029.329.6828.8628.86
04/29/202028.829.4228.5628.78
04/30/202029.3829.4428.3229.38
05/04/202028.829.4827.5427.62
05/05/202028.3628.4227.427.46
05/06/202028.428.427.1627.62
05/07/202028.228.227.3827.6
05/08/20202828.1626.727.18
05/11/202027.7227.7226.6426.64
05/12/202026.6427.226.526.8
05/13/202027.1827.226.226.36
05/14/202026.226.9425.9626.5
05/15/202026.2227.226.2226.8
05/18/202027.3428.1627.0427.62
05/19/202028.128.4627.1227.5
05/20/202027.328.1627.0227.9
05/21/202028.3228.3227.327.4
05/22/20202727.2226.2626.82
05/25/202026.827.3226.5227
05/26/202027.0228.3427.0227.94
05/27/202027.8828.127.1627.32
05/28/202027.6629.6427.2829.6
05/29/202029.5229.5628.8429.26
06/01/202029.6829.828.3429.02
06/02/202029.329.9829.1629.98
06/03/202030.0230.529.8830.06
06/04/202030.431.9630.2231.1
06/05/202031.333.4430.833.44
06/08/20203333.0431.531.5
06/09/202031.7631.7830.6631.08
06/10/202031.5231.7430.3830.66
06/11/202030.3630.4229.2629.32
06/12/202029.6630.1428.8629.08
06/15/202028.1628.5427.1828.3
06/16/202028.7828.9428.0228.6
06/17/202028.8628.9428.3828.62
06/18/202028.6828.7428.2428.56
06/19/202028.6428.6428.0628.42
06/22/202028.128.5828.128.42
06/23/202028.228.627.3628.08
06/24/20202828.427.5227.52
06/25/202027.5627.726.3426.42
06/26/202026.526.9226.3626.42
06/29/202026.426.8226.0626.3
06/30/202026.5826.7225.9626.44
07/01/202026.1626.6225.1625.28
07/02/202025.3425.7225.2225.36
07/03/202025.625.6625.2425.54
07/06/202025.8425.8424.9625.12
07/07/202025.3625.3824.8625.16
07/08/202025.325.6224.7425.46
07/09/202025.6626.1225.6425.74
07/10/202025.825.924.8425.2
07/13/202025.425.9225.2425.72
07/14/202025.725.724.7625.16
07/15/202025.3225.624.5825.26
07/16/202025.2625.3224.7224.74
07/17/20202525.0424.624.8
07/20/202024.62524.5425
07/21/20202525.5424.8225.02
07/22/20202525.224.7424.9
07/23/202025.2625.2624.5624.76
07/24/202024.524.5623.923.98
07/27/202024.124.4423.9624.22
07/28/202024.124.5223.723.9
07/29/202024.3624.662424.62
07/30/202024.6624.7624.0824.44
07/31/202024.1624.724.1424.64
08/03/202024.7425.1824.2225.14
08/04/202025.1425.5225.0625.52
08/05/202025.622625.2425.98
08/06/20202626.1225.7425.8
08/07/202025.7825.8624.925
08/10/20202525.2824.925.22
08/11/202025.426.3625.3826.36
08/12/202026.3626.4626.0826.46
08/13/202026.642726.4827
08/14/202026.927.126.6627.04
08/17/202027.0227.1626.827.02
08/18/202027.0627.0626.4226.66
08/19/202026.726.7625.6625.8
08/20/202025.7425.7425.2425.26
08/21/202025.425.4424.7625.2
08/24/202025.6425.725.0225.26
08/25/202025.5225.522525.32
08/26/202025.322625.1426
08/27/202025.9426.0225.3826.02
08/28/202026.6427.925.6825.84
08/31/202026.2826.8225.8826.44
09/01/202026.3226.3225.2225.32
09/02/202025.7825.8425.3425.7
09/03/202025.9226.6825.8426.2
09/04/202025.9226.4225.5225.72
09/07/202025.7626.1625.7625.98
09/08/202025.9825.9825.1425.48
09/09/202025.525.925.2225.62
09/10/202025.6625.7225.1425.28
09/11/202025.425.925.2825.88
09/14/202025.9226.2425.6825.82
09/15/202025.7427.3625.7426.96
09/16/202026.9627.6626.8427.4
09/17/202027.0427.9826.527.72
09/18/202027.6827.7227.1227.16
09/21/202027.0427.0625.8226.02
09/22/202026.226.225.3425.5
09/23/202025.825.9825.6625.88
09/24/202025.7825.7825.0625.26
09/25/202025.4625.6424.9225.34
09/28/202025.6626.1825.1826.14
09/29/202026.1426.1825.4425.52
09/30/202025.2626.225.2426.04
10/01/202026.0827.1425.826.56
10/02/202026.4826.5225.9226.22
10/05/202026.1827.2625.9227.24
10/06/202027.427.826.8827.74
10/07/202027.442827.2827.9
10/08/202027.628.8627.628.26
10/09/202028.528.9827.5827.68
10/12/202027.427.9427.427.56
10/13/202027.527.5427.1227.46
10/14/202027.528.1827.4627.8
10/15/202027.3627.4426.7426.98
10/16/202027.2427.8826.7627.46
10/19/202027.7827.8427.1427.2
10/20/202026.8627.426.8427.34
10/21/202027.127.1826.5627.14
10/22/202027.0627.3226.627.2
10/23/202027.2827.627.2227.36
10/26/202027.1827.3426.7226.76
10/27/202026.7626.9826.4626.68
10/28/202026.3226.625.9826.38
10/29/202026.1226.5225.4425.44
10/30/202025.325.962525.76
11/02/202025.7825.7825.3625.66
11/03/202025.6626.7225.5626.44
11/04/202026.262725.9826.76
11/05/202027.0427.3626.827.24
11/06/202027.4627.5826.7827.14
11/09/202027.2828.1827.1627.68
11/10/202027.528.327.528.3
11/11/202028.329.6828.129.14
11/12/202028.8229.1827.8427.96
11/13/202027.7428.7427.7428.28
11/16/202028.783028.5229.98
11/17/202029.9831.5429.8630.9
11/18/202030.931.230.5631.08
11/19/20203131.783131.22
11/20/202031.933.1431.3232.9
11/23/202032.9633.4832.8833.3
11/24/202033.533.532.8433.36
11/25/202033.3833.4432.7432.98
11/26/202033.0233.332.9233.12
11/27/202033.2633.3832.9833.1
11/30/202032.833.1432.832.88
12/01/202033.0233.732.9433.54
12/02/202033.534.5433.234.46
12/03/202034.6835.634.2435.4
12/04/202035.535.635.1435.38
12/07/202035.1835.683535.14
12/08/202034.9836.3234.9836.24
12/09/202036.4836.7835.6436.44
12/10/202036.4836.9835.8836.64
12/11/202036.7436.7435.535.62
12/14/202035.1635.935.1635.82
12/15/20203636.835.736.54
12/16/202036.736.836.2836.38
12/17/202036.7836.7836.2236.24
12/18/202036.1436.435.9236.12
12/21/202035.863635.336
12/22/20203636.9435.7236.92
12/23/2020373736.2636.3
12/28/202036.6436.7636.2636.48
12/29/202036.6636.9435.7436.3
12/30/202036.1636.3235.6635.7