Brunello Cucinelli SpA ADR (BCUCY)

BCUCY
🏛️ Vereinigte Staaten →
9.80
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 10.30 10.30 9.60 9.80 0.0M
2025-09-25 11.40 11.90 9.60 10.10 0.0M
2025-09-24 12.30 12.30 12.00 12.20 0.0M
2025-09-23 12.60 12.60 12.10 12.50 0.0M
2025-09-22 12.10 12.20 12.00 12.20 0.0M
2025-09-19 12.20 12.20 12.00 12.10 0.0M
2025-09-18 12.25 12.54 12.10 12.10 0.0M
2025-09-17 11.70 12.51 11.70 11.90 0.0M
2025-09-16 12.09 12.11 11.89 12.00 0.0M
2025-09-15 11.67 12.14 11.67 12.09 0.0M
2025-09-12 11.28 11.55 11.25 11.26 0.0M
2025-09-11 11.17 11.55 11.17 11.26 0.0M
2025-09-10 11.13 11.42 11.07 11.29 0.2M
2025-09-09 11.11 11.28 11.11 11.26 0.0M
2025-09-08 11.25 11.36 11.19 11.22 0.0M
2025-09-05 11.27 11.36 11.18 11.27 0.2M
2025-09-04 11.11 11.17 11.03 11.10 0.0M
2025-09-03 11.41 11.41 11.12 11.16 0.0M
2025-09-02 11.35 11.49 11.13 11.37 0.0M
2025-08-29 11.70 11.89 11.50 11.50 0.0M
2025-08-28 11.83 11.90 11.30 11.30 0.0M
2025-08-27 11.72 11.90 11.56 11.90 0.0M
2025-08-26 11.01 11.72 11.01 11.58 0.0M
2025-08-25 11.70 11.70 11.36 11.62 0.0M
2025-08-22 11.28 11.65 11.05 11.60 0.1M
2025-08-21 11.27 11.33 11.25 11.33 0.0M
2025-08-20 11.44 11.46 11.40 11.46 0.0M
2025-08-19 11.01 11.50 11.01 11.33 0.0M
2025-08-18 11.14 11.25 11.11 11.24 0.0M
2025-08-15 11.58 11.89 11.01 11.68 0.0M
2025-08-14 11.75 11.75 11.18 11.28 0.0M
2025-08-13 11.45 11.45 11.20 11.25 0.1M
2025-08-12 11.20 11.29 11.01 11.23 0.0M
2025-08-11 11.30 11.38 11.03 11.19 0.0M
2025-08-08 11.17 11.36 11.15 11.21 0.0M
2025-08-07 11.38 11.51 11.27 11.36 0.0M
2025-08-06 11.07 11.35 10.98 10.98 0.0M
2025-08-05 11.06 11.27 10.99 11.27 0.0M
2025-08-04 11.15 11.34 10.99 11.34 0.0M
2025-08-01 11.11 11.29 11.06 11.20 0.0M
2025-07-31 11.46 11.46 11.13 11.18 0.0M
2025-07-30 11.21 11.77 11.21 11.51 0.0M
2025-07-29 11.90 11.97 11.75 11.95 0.0M
2025-07-28 11.89 12.13 11.86 11.96 0.0M
2025-07-25 11.84 12.00 11.84 11.92 0.0M
2025-07-24 11.86 12.11 11.69 12.11 0.0M
2025-07-23 12.05 12.28 12.05 12.28 0.0M
2025-07-22 12.05 12.30 12.05 12.07 0.0M
2025-07-21 12.01 12.28 12.01 12.15 0.0M
2025-07-18 12.25 12.34 12.16 12.27 0.0M
2025-07-17 12.45 12.45 12.09 12.20 0.0M
2025-07-16 12.36 12.50 12.36 12.45 0.0M
2025-07-15 12.48 12.50 12.28 12.33 0.0M
2025-07-14 12.55 12.63 12.35 12.56 0.1M
2025-07-11 13.27 13.27 12.55 12.66 0.2M
2025-07-10 12.67 13.41 12.40 13.09 0.0M
2025-07-09 13.16 13.16 12.46 12.56 0.0M
2025-07-08 12.53 12.93 12.48 12.92 0.0M
2025-07-07 13.10 13.10 12.46 12.67 0.0M
2025-07-03 12.06 12.91 12.06 12.91 0.0M
2025-07-02 12.67 12.86 12.50 12.73 0.0M
2025-07-01 12.40 12.67 11.96 12.58 0.0M
2025-06-30 12.10 12.27 11.92 12.15 0.0M
2025-06-27 11.93 12.12 11.73 11.97 0.0M
2025-06-26 11.70 11.95 11.69 11.75 0.1M
2025-06-25 11.60 11.73 11.60 11.73 0.0M
2025-06-24 11.69 11.91 11.69 11.70 0.0M
2025-06-23 11.44 11.86 11.24 11.60 0.0M
2025-06-20 11.52 11.75 11.29 11.53 0.0M
2025-06-18 11.79 11.81 11.63 11.81 0.0M
2025-06-17 11.74 11.74 11.60 11.69 0.0M
2025-06-16 11.50 11.51 11.25 11.44 0.0M
2025-06-13 11.23 11.28 11.21 11.25 0.0M
2025-06-12 11.58 11.58 11.35 11.35 0.0M
2025-06-11 11.70 11.78 11.69 11.78 0.0M
2025-06-10 11.68 11.71 11.66 11.71 0.0M
2025-06-09 11.70 11.76 11.44 11.66 0.0M
2025-06-06 11.80 11.80 11.74 11.80 0.0M
2025-06-05 11.95 11.95 11.68 11.76 0.0M
2025-06-04 11.95 12.21 11.91 12.01 0.0M
2025-06-03 11.99 12.05 11.92 12.01 0.0M
2025-06-02 12.14 12.20 11.93 12.04 0.0M
2025-05-30 12.23 12.46 11.95 12.46 0.0M
2025-05-29 12.16 12.16 11.96 12.13 0.0M
2025-05-28 11.99 11.99 11.75 11.84 0.0M
2025-05-27 11.97 12.10 11.86 11.86 0.0M
2025-05-23 11.70 12.06 11.70 11.90 0.0M
2025-05-22 12.05 12.13 11.99 12.13 0.0M
2025-05-21 12.72 12.72 12.39 12.64 0.0M
2025-05-20 12.37 12.61 12.36 12.41 0.0M
2025-05-19 12.35 13.45 12.28 12.63 0.0M
2025-05-16 12.99 14.19 12.52 12.69 0.0M
2025-05-15 12.36 13.31 12.14 12.26 0.0M
2025-05-14 12.17 12.28 12.12 12.15 0.0M
2025-05-13 12.13 12.22 12.11 12.22 0.0M
2025-05-12 11.76 11.77 11.51 11.75 0.0M
2025-05-09 11.47 11.49 11.27 11.27 0.0M
2025-05-08 11.42 11.42 11.00 11.38 0.0M
2025-05-07 11.20 11.34 11.16 11.34 0.0M
2025-05-06 11.33 11.67 10.80 11.67 0.0M
2025-05-05 11.47 11.64 11.47 11.64 0.0M
2025-05-02 11.54 11.99 11.47 11.99 0.0M
2025-05-01 11.25 11.69 11.00 11.69 0.0M
2025-04-30 10.95 11.28 10.72 11.02 0.0M
2025-04-29 11.04 11.44 10.73 11.16 0.0M
2025-04-28 11.65 11.88 11.07 11.49 0.0M
2025-04-25 11.19 11.93 11.15 11.18 0.0M
2025-04-24 11.17 11.25 11.10 11.25 0.0M
2025-04-23 11.23 11.87 11.23 11.37 0.0M
2025-04-22 10.95 11.34 10.93 11.04 0.0M
2025-04-21 11.00 11.34 10.82 11.01 0.0M
2025-04-17 11.39 11.75 10.74 11.75 0.0M
2025-04-16 10.77 11.42 10.72 10.75 0.0M
2025-04-15 10.88 10.88 10.41 10.70 0.0M
2025-04-14 10.71 11.59 10.30 10.94 0.0M
2025-04-11 10.60 10.94 10.07 10.94 0.0M
2025-04-10 9.91 10.49 9.91 10.47 0.0M
2025-04-09 10.10 11.84 9.79 10.36 0.1M
2025-04-08 10.07 10.13 9.56 9.56 0.0M
2025-04-07 9.92 10.32 9.65 9.65 0.0M
2025-04-04 10.28 10.70 10.28 10.70 0.0M
2025-04-03 10.75 10.88 10.67 10.67 0.0M
2025-04-02 10.81 11.39 10.81 11.13 0.0M
2025-04-01 11.12 11.42 11.01 11.34 0.0M
2025-03-31 11.16 11.46 11.16 11.46 0.0M
2025-03-28 11.50 11.54 11.36 11.54 0.0M
2025-03-27 11.00 11.92 11.00 11.55 0.0M
2025-03-26 12.34 12.82 11.67 11.88 0.0M
2025-03-25 12.56 12.56 12.00 12.55 0.0M
2025-03-24 11.70 11.91 11.30 11.45 0.0M
2025-03-21 11.53 12.10 10.99 11.07 0.0M
2025-03-20 11.72 12.00 11.28 11.89 0.0M
2025-03-19 11.85 12.14 11.55 11.55 0.0M
2025-03-18 11.80 12.51 11.44 12.19 0.0M
2025-03-17 11.61 12.77 11.61 12.26 0.0M
2025-03-14 12.40 12.71 11.75 11.95 0.1M
2025-03-13 11.50 12.68 11.50 11.90 0.0M
2025-03-12 11.90 12.39 11.82 12.39 0.0M
2025-03-11 11.90 12.09 11.90 12.09 0.0M
2025-03-10 11.94 12.11 11.90 11.93 0.0M
2025-03-07 12.30 12.30 12.30 12.30 0.0M
2025-03-06 12.60 12.60 12.40 12.50 0.0M
2025-03-05 13.00 13.00 13.00 13.00 0.0M
2025-03-04 12.80 12.90 12.80 12.90 0.0M
2025-03-03 13.00 13.10 13.00 13.10 0.0M
2025-02-28 13.00 13.10 13.00 13.10 0.0M
2025-02-27 12.90 13.00 12.90 12.90 0.0M
2025-02-26 13.10 13.10 13.00 13.00 0.0M
2025-02-25 12.90 12.90 12.90 12.90 0.0M
2025-02-24 13.10 13.10 13.00 13.00 0.0M
2025-02-21 13.20 13.40 13.20 13.40 0.0M
2025-02-20 13.10 13.10 13.10 13.10 0.0M
2025-02-19 13.40 13.40 13.30 13.30 0.2M
2025-02-18 13.60 13.70 13.60 13.70 0.0M
2025-02-14 13.80 13.90 13.70 13.90 0.0M
2025-02-13 13.50 13.60 13.50 13.60 0.0M
2025-02-12 13.10 13.20 13.00 13.20 0.0M
2025-02-11 12.90 13.00 12.90 13.00 0.0M
2025-02-10 12.80 12.80 12.80 12.80 0.0M
2025-02-07 12.80 12.80 12.60 12.80 0.0M
2025-02-06 13.00 13.10 13.00 13.10 0.0M
2025-02-05 13.00 13.00 13.00 13.00 0.0M
2025-02-04 12.90 12.90 12.90 12.90 0.0M
2025-02-03 12.70 12.90 12.70 12.80 0.0M
2025-01-31 13.10 13.10 12.90 12.90 0.0M
2025-01-30 12.90 12.90 12.90 12.90 0.0M
2025-01-29 12.80 12.80 12.70 12.70 0.0M
2025-01-28 12.70 12.70 12.50 12.70 0.0M
2025-01-27 12.70 12.80 12.70 12.70 0.0M
2025-01-24 12.70 12.70 12.70 12.70 0.0M
2025-01-23 12.40 12.50 12.40 12.50 0.0M
2025-01-22 12.40 12.60 12.40 12.60 0.0M
2025-01-21 12.10 12.30 12.10 12.30 0.0M
2025-01-17 12.00 12.00 11.90 11.90 0.1M
2025-01-16 11.70 11.80 11.70 11.80 0.0M
2025-01-15 11.70 11.70 11.50 11.50 0.0M
2025-01-14 11.70 11.70 11.50 11.50 0.0M
2025-01-13 11.20 11.30 11.20 11.30 0.0M
2025-01-10 11.30 11.50 11.30 11.40 0.0M
2025-01-08 11.20 11.20 11.20 11.20 0.0M
2025-01-07 11.30 11.30 11.30 11.30 0.0M
2025-01-06 11.10 11.20 11.10 11.20 0.0M
2025-01-03 10.60 10.80 10.60 10.80 0.0M
2025-01-02 10.80 10.90 10.70 10.70 0.0M