Singapore markets closed
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
63,903.29 +166.47 (+0.26%) CMC Crypto 200
1,380.36 +67.73 (+5.16%)
BFF Bank S.p.A. (BFF.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
As of 02:24PM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 12.08 | 12.16 | 11.94 | 12.13 | 12.13 | 123,346 |
| 03 May 2024 | 12.04 | 12.08 | 11.84 | 11.90 | 11.90 | 271,350 |
| 02 May 2024 | 12.10 | 12.18 | 11.97 | 11.97 | 11.97 | 254,123 |
| 30 Apr 2024 | 12.05 | 12.12 | 11.94 | 12.05 | 12.05 | 380,590 |
| 29 Apr 2024 | 12.30 | 12.30 | 11.95 | 12.06 | 12.06 | 202,757 |
| 26 Apr 2024 | 11.63 | 12.11 | 11.63 | 12.11 | 12.11 | 439,270 |
| 25 Apr 2024 | 11.62 | 11.70 | 11.52 | 11.62 | 11.62 | 216,131 |
| 24 Apr 2024 | 11.91 | 11.96 | 11.55 | 11.64 | 11.64 | 390,266 |
| 23 Apr 2024 | 11.85 | 11.97 | 11.81 | 11.87 | 11.87 | 513,923 |
| 22 Apr 2024 | 11.83 | 11.88 | 11.70 | 11.76 | 11.76 | 545,458 |
| 22 Apr 2024 | 0.541 Dividend | |||||
| 19 Apr 2024 | 12.22 | 12.40 | 12.11 | 12.30 | 11.76 | 319,981 |
| 18 Apr 2024 | 12.26 | 12.36 | 12.08 | 12.31 | 11.77 | 553,098 |
| 17 Apr 2024 | 12.17 | 12.35 | 12.07 | 12.18 | 11.64 | 305,590 |
| 16 Apr 2024 | 12.16 | 12.22 | 11.96 | 12.13 | 11.60 | 531,779 |
| 15 Apr 2024 | 12.33 | 12.49 | 12.24 | 12.24 | 11.70 | 217,629 |
| 12 Apr 2024 | 12.60 | 12.60 | 12.21 | 12.21 | 11.67 | 564,299 |
| 11 Apr 2024 | 12.59 | 12.61 | 12.43 | 12.47 | 11.92 | 308,220 |
| 10 Apr 2024 | 12.60 | 12.66 | 12.47 | 12.55 | 12.00 | 268,783 |
| 09 Apr 2024 | 12.75 | 12.96 | 12.48 | 12.48 | 11.93 | 667,412 |
| 08 Apr 2024 | 12.61 | 12.95 | 12.61 | 12.86 | 12.29 | 457,386 |
| 05 Apr 2024 | 12.46 | 12.73 | 12.42 | 12.73 | 12.17 | 400,756 |
| 04 Apr 2024 | 12.38 | 12.60 | 12.38 | 12.60 | 12.05 | 282,407 |
| 03 Apr 2024 | 12.28 | 12.43 | 12.27 | 12.40 | 11.85 | 187,930 |
| 02 Apr 2024 | 12.33 | 12.46 | 12.27 | 12.32 | 11.78 | 300,967 |
| 28 Mar 2024 | 12.29 | 12.43 | 12.27 | 12.40 | 11.85 | 208,439 |
| 27 Mar 2024 | 12.39 | 12.43 | 12.29 | 12.29 | 11.75 | 142,806 |
| 26 Mar 2024 | 12.27 | 12.53 | 12.25 | 12.44 | 11.89 | 317,904 |
| 25 Mar 2024 | 12.35 | 12.49 | 12.27 | 12.35 | 11.81 | 371,004 |
| 22 Mar 2024 | 12.09 | 12.35 | 12.09 | 12.35 | 11.81 | 321,679 |
| 21 Mar 2024 | 12.15 | 12.21 | 12.04 | 12.15 | 11.62 | 373,467 |
| 20 Mar 2024 | 11.93 | 12.03 | 11.82 | 12.00 | 11.47 | 249,416 |
| 19 Mar 2024 | 11.66 | 11.96 | 11.62 | 11.89 | 11.37 | 335,050 |
| 18 Mar 2024 | 11.59 | 11.74 | 11.53 | 11.62 | 11.11 | 263,397 |
| 15 Mar 2024 | 11.48 | 11.57 | 11.48 | 11.53 | 11.02 | 216,980 |
| 14 Mar 2024 | 11.58 | 11.69 | 11.46 | 11.48 | 10.98 | 226,293 |
| 13 Mar 2024 | 11.40 | 11.66 | 11.38 | 11.54 | 11.03 | 480,965 |
| 12 Mar 2024 | 11.17 | 11.41 | 11.14 | 11.36 | 10.86 | 502,227 |
| 11 Mar 2024 | 11.21 | 11.24 | 11.07 | 11.22 | 10.73 | 286,661 |
| 08 Mar 2024 | 11.33 | 11.38 | 11.21 | 11.21 | 10.72 | 194,738 |
| 07 Mar 2024 | 11.31 | 11.45 | 11.25 | 11.33 | 10.83 | 441,969 |
| 06 Mar 2024 | 10.89 | 11.45 | 10.83 | 11.33 | 10.83 | 973,119 |
| 05 Mar 2024 | 10.83 | 10.86 | 10.67 | 10.72 | 10.25 | 391,418 |
| 04 Mar 2024 | 10.90 | 10.90 | 10.76 | 10.80 | 10.32 | 365,624 |
| 01 Mar 2024 | 10.86 | 10.96 | 10.82 | 10.88 | 10.40 | 185,005 |
| 29 Feb 2024 | 10.84 | 10.92 | 10.79 | 10.79 | 10.32 | 592,219 |
| 28 Feb 2024 | 10.99 | 10.99 | 10.79 | 10.84 | 10.36 | 376,674 |
| 27 Feb 2024 | 10.95 | 10.97 | 10.87 | 10.96 | 10.48 | 217,950 |
| 26 Feb 2024 | 10.96 | 10.96 | 10.83 | 10.95 | 10.47 | 332,969 |
| 23 Feb 2024 | 10.85 | 10.94 | 10.84 | 10.91 | 10.43 | 194,348 |
| 22 Feb 2024 | 10.92 | 11.01 | 10.79 | 10.88 | 10.40 | 186,386 |
| 21 Feb 2024 | 10.74 | 10.88 | 10.70 | 10.85 | 10.37 | 248,559 |
| 20 Feb 2024 | 10.70 | 10.78 | 10.60 | 10.68 | 10.21 | 245,350 |
| 19 Feb 2024 | 10.75 | 10.78 | 10.64 | 10.65 | 10.18 | 163,226 |
| 16 Feb 2024 | 10.61 | 10.78 | 10.61 | 10.71 | 10.24 | 213,187 |
| 15 Feb 2024 | 10.67 | 10.76 | 10.62 | 10.63 | 10.16 | 324,853 |
| 14 Feb 2024 | 10.78 | 10.78 | 10.59 | 10.68 | 10.21 | 318,660 |
| 13 Feb 2024 | 10.78 | 10.92 | 10.71 | 10.78 | 10.31 | 369,303 |
| 12 Feb 2024 | 10.85 | 10.90 | 10.70 | 10.82 | 10.34 | 350,900 |
| 09 Feb 2024 | 10.60 | 10.94 | 10.54 | 10.81 | 10.33 | 1,011,244 |
| 08 Feb 2024 | 10.28 | 10.61 | 10.21 | 10.57 | 10.11 | 854,288 |
| 07 Feb 2024 | 10.30 | 10.34 | 10.21 | 10.28 | 9.83 | 389,804 |
| 06 Feb 2024 | 10.40 | 10.41 | 10.13 | 10.30 | 9.85 | 525,758 |
| 05 Feb 2024 | 10.25 | 10.37 | 10.09 | 10.37 | 9.91 | 455,776 |
| 02 Feb 2024 | 10.24 | 10.27 | 10.11 | 10.27 | 9.82 | 318,923 |
| 01 Feb 2024 | 10.10 | 10.24 | 9.96 | 10.15 | 9.70 | 514,137 |
| 31 Jan 2024 | 10.00 | 10.19 | 9.99 | 10.02 | 9.58 | 611,047 |
| 30 Jan 2024 | 9.95 | 10.01 | 9.86 | 9.95 | 9.51 | 633,268 |
| 29 Jan 2024 | 10.10 | 10.11 | 9.88 | 9.91 | 9.48 | 591,002 |
| 26 Jan 2024 | 10.10 | 10.14 | 10.04 | 10.07 | 9.63 | 152,772 |
| 25 Jan 2024 | 10.05 | 10.16 | 10.00 | 10.05 | 9.61 | 194,459 |
| 24 Jan 2024 | 10.20 | 10.20 | 10.00 | 10.03 | 9.59 | 432,205 |
| 23 Jan 2024 | 10.12 | 10.20 | 10.10 | 10.18 | 9.73 | 141,440 |
| 22 Jan 2024 | 10.25 | 10.28 | 10.12 | 10.12 | 9.67 | 190,091 |
| 19 Jan 2024 | 10.10 | 10.24 | 10.10 | 10.17 | 9.72 | 113,090 |
| 18 Jan 2024 | 10.23 | 10.32 | 10.06 | 10.08 | 9.64 | 404,521 |
| 17 Jan 2024 | 10.17 | 10.33 | 10.12 | 10.33 | 9.88 | 236,167 |
| 16 Jan 2024 | 10.15 | 10.29 | 10.03 | 10.29 | 9.84 | 383,226 |
| 15 Jan 2024 | 10.17 | 10.26 | 10.15 | 10.15 | 9.70 | 109,969 |
| 12 Jan 2024 | 10.16 | 10.27 | 10.14 | 10.26 | 9.81 | 174,211 |
| 11 Jan 2024 | 10.25 | 10.25 | 10.00 | 10.14 | 9.69 | 166,812 |
| 10 Jan 2024 | 10.16 | 10.22 | 10.07 | 10.14 | 9.69 | 219,049 |
| 09 Jan 2024 | 10.29 | 10.32 | 10.12 | 10.23 | 9.78 | 256,757 |
| 08 Jan 2024 | 10.03 | 10.27 | 9.99 | 10.24 | 9.79 | 335,961 |
| 05 Jan 2024 | 10.05 | 10.13 | 9.95 | 10.13 | 9.68 | 298,576 |
| 04 Jan 2024 | 10.08 | 10.16 | 10.05 | 10.07 | 9.63 | 232,810 |
| 03 Jan 2024 | 10.24 | 10.24 | 10.06 | 10.07 | 9.63 | 256,556 |
| 02 Jan 2024 | 10.41 | 10.44 | 10.16 | 10.16 | 9.71 | 197,492 |
| 29 Dec 2023 | 10.47 | 10.47 | 10.30 | 10.32 | 9.87 | 217,975 |
| 28 Dec 2023 | 10.49 | 10.49 | 10.33 | 10.40 | 9.94 | 127,789 |
| 27 Dec 2023 | 10.30 | 10.52 | 10.29 | 10.44 | 9.98 | 299,941 |
| 22 Dec 2023 | 10.20 | 10.34 | 10.20 | 10.30 | 9.85 | 142,050 |
| 21 Dec 2023 | 10.24 | 10.34 | 10.19 | 10.29 | 9.84 | 208,912 |
| 20 Dec 2023 | 10.30 | 10.34 | 10.21 | 10.32 | 9.87 | 166,603 |
| 19 Dec 2023 | 10.12 | 10.35 | 10.10 | 10.25 | 9.80 | 411,332 |
| 18 Dec 2023 | 10.25 | 10.25 | 9.90 | 10.07 | 9.63 | 430,136 |
| 15 Dec 2023 | 10.13 | 10.25 | 9.97 | 10.04 | 9.60 | 851,202 |
| 14 Dec 2023 | 10.52 | 10.67 | 10.10 | 10.12 | 9.67 | 586,887 |
| 13 Dec 2023 | 10.52 | 10.54 | 10.45 | 10.47 | 10.01 | 230,766 |
| 12 Dec 2023 | 10.59 | 10.64 | 10.46 | 10.46 | 10.00 | 246,427 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.