Brunello Cucinelli

BCU
🏛️ uk →
84.02
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 83.35 86.00 77.48 84.02 0.3M
2025-09-25 102.98 103.25 82.32 84.37 0.1M
2025-09-24 105.53 105.90 103.00 103.45 0.0M
2025-09-23 103.10 106.75 103.55 106.35 0.0M
2025-09-22 104.38 103.95 102.15 102.78 0.0M
2025-09-19 105.60 105.20 103.25 103.78 0.0M
2025-09-18 105.60 105.60 101.00 105.10 0.0M
2025-09-17 102.81 102.10 100.20 100.80 0.0M
2025-09-16 102.93 104.40 101.65 101.91 0.0M
2025-09-15 97.98 102.80 99.10 102.13 0.0M
2025-09-12 98.23 98.76 97.16 98.07 0.0M
2025-09-11 97.16 98.64 97.34 98.37 0.0M
2025-09-10 96.77 98.02 96.46 96.84 0.0M
2025-09-09 96.50 96.98 96.00 96.43 0.0M
2025-09-08 97.12 96.18 95.76 96.07 0.0M
2025-09-05 95.93 96.96 94.58 95.87 0.0M
2025-09-04 96.24 97.00 95.30 96.20 0.0M
2025-09-03 98.08 99.24 95.96 95.96 0.0M
2025-09-02 98.31 100.85 97.36 97.48 0.0M
2025-09-01 99.55 100.00 97.40 98.51 0.0M
2025-08-29 100.45 103.60 99.22 100.55 0.0M
2025-08-28 100.75 103.65 100.30 101.31 0.0M
2025-08-27 99.40 101.75 99.12 101.21 0.0M
2025-08-26 98.74 100.90 98.42 99.64 0.0M
2025-08-25 99.00 99.82 98.86 99.00 0.0M
2025-08-22 97.79 99.64 98.36 98.79 0.0M
2025-08-21 98.03 98.52 97.24 98.16 0.0M
2025-08-20 98.82 98.82 97.42 97.98 0.0M
2025-08-19 97.12 99.58 96.98 99.26 0.0M
2025-08-18 97.02 96.90 96.08 97.02 0.0M
2025-08-17 97.02 96.91 96.91 96.91 0.0M
2025-08-15 96.53 96.91 96.53 96.91 0.0M
2025-08-14 96.98 96.76 95.88 96.91 0.0M
2025-08-13 96.90 97.42 96.36 97.31 0.0M
2025-08-12 97.05 97.50 96.22 96.18 0.0M
2025-08-11 97.08 98.52 96.52 96.54 0.0M
2025-08-08 99.01 98.36 96.70 96.85 0.0M
2025-08-07 95.64 98.82 96.22 98.06 0.0M
2025-08-06 97.41 96.80 95.16 95.31 0.0M
2025-08-05 97.39 97.94 95.90 96.58 0.0M
2025-08-04 96.67 97.84 96.26 97.14 0.0M
2025-08-01 99.45 98.20 95.78 96.82 0.0M
2025-07-31 103.03 102.35 98.84 98.66 0.0M
2025-07-30 102.75 103.10 101.80 102.95 0.0M
2025-07-29 102.75 104.00 102.85 103.83 0.0M
2025-07-28 101.78 102.70 102.20 102.58 0.0M
2025-07-25 100.87 102.80 100.55 100.94 0.0M
2025-07-24 103.40 103.30 101.10 101.34 0.0M
2025-07-23 104.30 104.40 102.90 103.53 0.0M
2025-07-22 103.83 103.90 103.10 103.83 0.0M
2025-07-21 105.93 105.75 103.25 103.15 0.0M
2025-07-18 105.35 106.70 104.80 106.23 0.0M
2025-07-17 107.80 107.25 103.90 104.15 0.0M
2025-07-16 105.88 108.30 105.90 107.15 0.0M
2025-07-15 107.05 108.80 106.60 107.15 0.0M
2025-07-14 107.00 108.10 104.75 106.85 0.0M
2025-07-11 109.13 110.55 106.75 107.95 0.0M
2025-07-10 107.05 109.25 107.50 108.83 0.0M
2025-07-09 107.10 107.75 105.60 107.60 0.0M
2025-07-08 107.80 107.90 106.35 107.68 0.0M
2025-07-07 107.03 108.10 106.05 107.65 0.0M
2025-07-04 108.33 108.40 106.70 107.28 0.0M
2025-07-03 107.38 108.90 106.75 108.25 0.0M
2025-07-02 106.45 108.15 106.20 107.83 0.0M
2025-07-01 102.79 106.30 103.70 106.03 0.0M
2025-06-30 103.38 103.50 101.80 102.70 0.0M
2025-06-27 101.02 102.95 101.45 102.90 0.0M
2025-06-26 100.87 101.70 100.40 100.87 0.0M
2025-06-25 101.72 101.90 100.20 100.40 0.0M
2025-06-24 101.13 103.00 100.65 100.60 0.0M
2025-06-23 100.18 100.95 98.66 99.82 0.0M
2025-06-20 100.83 101.85 100.25 100.77 0.0M
2025-06-19 103.03 102.15 99.26 100.03 0.0M
2025-06-18 101.31 103.30 101.30 102.63 0.0M
2025-06-17 99.39 102.70 98.12 101.86 0.0M
2025-06-16 98.25 99.64 98.08 99.54 0.0M
2025-06-13 98.58 98.50 96.56 98.12 0.0M
2025-06-12 103.68 102.40 99.98 100.08 0.0M
2025-06-11 102.65 103.15 101.65 102.18 0.0M
2025-06-10 103.60 102.75 101.95 102.20 0.0M
2025-06-09 103.43 104.10 102.75 103.35 0.0M
2025-06-06 103.20 104.05 102.85 104.18 0.0M
2025-06-05 106.63 107.10 103.35 104.55 0.0M
2025-06-04 106.33 107.65 106.20 106.60 0.0M
2025-06-03 106.85 108.45 105.30 106.05 0.0M
2025-06-02 106.95 107.25 105.10 106.85 0.0M
2025-05-30 106.80 108.80 106.95 108.05 0.0M
2025-05-29 107.95 109.60 107.15 107.63 0.0M
2025-05-28 106.50 107.80 105.90 106.00 0.0M
2025-05-27 104.98 107.40 104.95 106.43 0.0M
2025-05-26 105.33 106.55 104.80 105.33 0.0M
2025-05-23 108.28 108.25 101.50 103.55 0.0M
2025-05-22 109.05 109.55 105.95 106.95 0.0M
2025-05-21 110.68 110.75 109.30 110.08 0.0M
2025-05-20 110.45 111.05 109.10 110.35 0.0M
2025-05-19 102.00 110.50 107.90 110.00 0.0M
2025-05-16 108.85 112.45 109.40 112.48 0.0M
2025-05-15 108.35 109.55 108.00 109.10 0.0M
2025-05-14 108.83 109.95 107.15 108.50 0.0M
2025-05-13 105.68 109.25 106.40 109.20 0.0M
2025-05-12 102.78 107.15 103.70 105.85 0.0M
2025-05-09 101.53 103.00 101.60 101.91 0.0M
2025-05-08 100.31 101.90 100.00 101.96 0.0M
2025-05-07 102.64 101.80 99.86 100.10 0.0M
2025-05-06 103.05 103.25 100.95 101.81 0.0M
2025-05-05 102.60 103.35 102.45 102.60 0.0M
2025-05-02 98.79 102.70 99.60 102.30 0.0M
2025-05-01 99.22 99.22 98.89 98.89 0.0M
2025-04-30 99.64 100.75 97.56 98.89 0.0M
2025-04-29 99.71 100.15 98.98 99.59 0.0M
2025-04-28 100.69 101.00 97.89 100.53 0.1M
2025-04-25 98.35 100.55 99.08 100.07 0.0M
2025-04-24 99.68 99.14 97.68 97.90 0.0M
2025-04-23 97.58 100.50 98.24 99.74 0.0M
2025-04-22 97.24 97.80 94.20 96.68 0.0M
2025-04-17 95.79 101.83 95.16 96.15 0.0M
2025-04-16 95.51 97.40 94.50 97.06 0.0M
2025-04-15 96.16 96.18 91.90 95.53 0.0M
2025-04-14 95.26 95.96 94.52 95.48 0.0M
2025-04-11 95.87 95.64 92.50 93.10 0.0M
2025-04-10 93.05 100.15 93.80 94.58 0.0M
2025-04-09 94.29 92.26 89.38 89.57 0.0M
2025-04-08 90.36 94.38 89.96 92.97 0.0M
2025-04-07 91.53 97.24 88.24 90.56 0.0M
2025-04-04 98.83 97.50 92.95 96.73 0.0M
2025-04-03 105.80 102.80 97.50 97.45 0.0M
2025-04-02 105.00 106.70 104.90 104.95 0.0M
2025-04-01 106.00 107.10 105.40 105.90 0.0M
2025-03-31 106.40 106.70 105.00 105.65 0.0M
2025-03-28 108.45 108.60 106.00 106.75 0.0M
2025-03-27 109.45 109.80 106.80 108.10 0.0M
2025-03-26 108.35 110.90 107.70 110.65 0.0M
2025-03-25 106.95 107.90 107.10 107.60 0.0M
2025-03-24 107.80 108.70 106.00 106.75 0.0M
2025-03-21 107.95 107.70 106.50 107.55 0.0M
2025-03-20 109.55 109.50 107.60 108.65 0.0M
2025-03-19 107.50 110.00 107.40 110.10 0.0M
2025-03-18 108.45 108.30 106.60 107.55 0.0M
2025-03-17 110.80 110.60 107.60 107.85 0.0M
2025-03-14 111.60 114.80 106.90 109.90 0.0M
2025-03-13 109.50 112.50 109.50 111.55 0.0M
2025-03-12 107.00 111.90 107.50 108.40 0.0M
2025-03-11 110.35 110.90 107.40 108.10 0.0M
2025-03-10 112.85 113.40 108.50 108.65 0.0M
2025-03-07 116.60 115.30 111.40 112.05 0.0M
2025-03-06 120.55 120.90 115.00 115.30 0.0M
2025-03-05 120.20 122.50 119.50 120.45 0.0M
2025-03-04 124.20 123.40 120.50 120.60 0.0M
2025-03-03 125.25 124.50 122.10 123.25 0.0M
2025-02-28 122.85 125.10 122.50 124.25 0.0M
2025-02-27 124.10 126.20 122.20 124.55 0.0M
2025-02-26 125.40 126.00 124.15 125.40 0.0M
2025-02-25 123.50 124.80 122.10 122.20 0.0M
2025-02-24 128.35 126.70 123.90 125.25 0.0M
2025-02-21 125.00 127.20 124.70 126.75 0.0M
2025-02-20 126.90 128.60 124.80 125.75 0.0M
2025-02-19 130.95 131.60 127.20 127.25 0.0M
2025-02-18 130.75 132.00 130.20 131.25 0.0M
2025-02-17 129.80 131.40 130.00 130.50 0.0M
2025-02-14 128.85 133.40 128.80 131.25 0.0M
2025-02-13 125.60 130.70 126.90 130.20 0.0M
2025-02-12 125.50 126.30 124.20 125.80 0.0M
2025-02-11 124.60 126.10 124.40 125.80 0.0M
2025-02-10 122.60 124.80 122.50 124.10 0.0M
2025-02-07 124.90 126.10 123.20 123.30 0.0M
2025-02-06 125.45 126.30 124.60 125.60 0.0M
2025-02-05 124.70 125.50 123.80 124.80 0.0M
2025-02-04 124.45 126.00 124.00 124.20 0.0M
2025-02-03 121.50 125.30 120.80 125.30 0.0M
2025-01-31 123.70 125.20 123.60 125.15 0.0M
2025-01-30 122.00 124.20 121.80 123.25 0.0M
2025-01-29 120.65 122.80 119.40 121.85 0.0M
2025-01-28 120.40 122.25 119.90 122.00 0.0M
2025-01-27 121.25 121.20 118.90 120.80 0.0M
2025-01-24 119.85 122.60 120.20 121.35 0.0M
2025-01-23 118.50 119.90 118.10 119.00 0.0M
2025-01-22 116.60 119.50 117.10 118.40 0.0M
2025-01-21 115.75 117.60 115.70 116.70 0.0M
2025-01-20 116.50 117.00 115.50 116.30 0.0M
2025-01-17 112.90 116.50 112.90 115.40 0.0M
2025-01-16 110.00 116.50 111.90 112.60 0.1M
2025-01-15 111.80 112.50 109.00 111.40 0.0M
2025-01-14 109.20 112.80 109.50 112.00 0.0M
2025-01-13 109.30 109.40 107.70 108.90 0.0M
2025-01-10 109.60 110.80 109.30 109.80 0.0M
2025-01-09 108.55 110.30 108.20 109.90 0.0M
2025-01-08 108.05 109.20 107.60 108.00 0.0M
2025-01-07 106.70 108.90 107.20 108.40 0.0M
2025-01-06 103.90 107.60 103.70 106.90 0.0M
2025-01-03 104.70 105.20 103.40 103.95 0.0M
2025-01-02 106.05 106.20 103.80 104.45 0.0M