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
2021-12-30 60.92 60.92 60.92 60.92 0.0M
2021-12-29 60.35 60.60 60.35 60.55 0.0M
2021-12-23 56.80 56.80 56.73 56.73 0.0M
2021-12-22 55.85 56.80 55.85 56.80 0.0M
2021-12-21 55.40 55.70 55.27 55.27 0.0M
2021-12-20 54.65 55.30 54.65 55.30 0.0M
2021-12-17 56.75 57.10 55.00 55.67 0.0M
2021-12-16 59.00 59.00 57.25 57.25 0.0M
2021-12-15 56.95 57.35 56.85 57.35 0.0M
2021-12-14 55.40 55.55 53.98 53.98 0.0M
2021-12-13 56.25 56.45 55.20 55.52 0.0M
2021-12-10 56.55 56.77 56.15 56.60 0.0M
2021-12-09 57.10 57.42 57.05 57.42 0.0M
2021-12-08 58.12 58.35 56.92 57.40 0.0M
2021-12-07 58.23 58.23 58.23 58.23 0.0M
2021-12-06 56.77 56.95 56.75 56.92 0.0M
2021-12-03 56.15 56.50 55.65 55.70 0.0M
2021-12-02 55.67 56.02 55.65 55.95 0.0M
2021-12-01 55.25 56.85 55.25 56.30 0.0M
2021-11-29 56.38 56.60 56.10 56.60 0.0M
2021-11-26 56.52 57.00 55.45 55.75 0.0M
2021-11-25 57.75 58.27 57.70 57.88 0.0M
2021-11-24 57.85 58.05 57.80 57.95 0.0M
2021-11-23 59.58 59.77 58.45 58.70 0.0M
2021-11-22 61.02 61.10 60.40 60.40 0.0M
2021-11-19 61.80 61.95 60.00 60.35 0.0M
2021-11-18 62.02 62.02 61.48 61.48 0.0M
2021-11-17 62.35 62.80 61.45 61.77 0.0M
2021-11-16 62.35 63.02 62.35 62.52 0.0M
2021-11-15 63.25 63.25 62.50 63.05 0.0M
2021-11-12 63.10 63.48 63.10 63.48 0.0M
2021-11-11 61.55 62.83 61.55 62.83 0.0M
2021-11-10 62.15 62.15 61.30 62.05 0.0M
2021-11-09 62.45 63.20 61.70 63.10 0.0M
2021-11-08 61.30 63.00 61.15 62.45 0.0M
2021-11-05 60.95 60.95 59.80 60.42 0.0M
2021-11-04 55.95 58.10 55.95 57.73 0.0M
2021-11-03 54.85 54.85 54.45 54.45 0.0M
2021-11-02 54.75 54.75 53.60 54.10 0.0M
2021-11-01 53.65 53.90 53.48 53.48 0.0M
2021-10-29 52.20 52.30 52.20 52.25 0.0M
2021-10-28 51.70 51.80 51.70 51.80 0.0M
2021-10-27 51.10 51.50 51.05 51.50 0.0M
2021-10-26 51.30 51.70 51.30 51.70 0.0M
2021-10-25 51.00 51.00 50.77 50.77 0.0M
2021-10-19 48.82 48.82 48.62 48.62 0.0M
2021-10-18 48.89 48.89 48.89 48.89 0.0M
2021-10-14 48.72 49.29 48.72 49.27 0.0M
2021-10-08 47.26 47.26 47.26 47.26 0.0M
2021-10-05 47.58 47.58 47.22 47.22 0.0M
2021-10-04 47.48 47.48 47.20 47.20 0.0M
2021-10-01 47.91 47.91 47.91 47.91 0.0M
2021-09-30 47.70 48.38 47.66 47.66 0.0M
2021-09-29 47.68 48.02 47.26 47.28 0.0M
2021-09-28 47.14 47.14 47.14 47.14 0.0M
2021-09-27 48.96 49.10 48.66 49.06 0.0M
2021-09-24 49.16 49.23 49.16 49.23 0.0M
2021-09-23 50.00 50.00 49.73 49.73 0.0M
2021-09-22 49.39 49.39 49.39 49.39 0.0M
2021-09-21 48.12 48.23 48.12 48.23 0.0M
2021-09-20 47.28 48.55 47.10 48.55 0.0M
2021-09-17 48.30 48.53 48.04 48.53 0.0M
2021-09-16 47.38 47.38 46.94 46.94 0.0M
2021-09-15 46.82 46.82 46.56 46.56 0.0M
2021-09-14 48.12 48.12 47.82 48.03 0.0M
2021-09-13 48.61 48.61 48.61 48.61 0.0M
2021-09-10 50.10 50.10 49.54 49.92 0.0M
2021-09-09 49.08 49.74 49.08 49.74 0.0M
2021-09-07 49.66 49.69 49.66 49.69 0.0M
2021-09-06 49.72 49.72 49.41 49.41 0.0M
2021-09-01 50.45 50.45 50.02 50.02 0.0M
2021-08-31 49.86 49.86 49.86 49.86 0.0M
2021-08-27 50.05 50.40 50.00 50.37 0.0M
2021-08-26 49.46 49.46 48.59 48.59 0.0M
2021-08-25 50.20 50.20 49.90 49.90 0.0M
2021-08-23 50.50 50.79 50.50 50.79 0.0M
2021-08-18 52.48 52.48 52.48 52.48 0.0M
2021-08-17 53.95 53.95 53.15 53.50 0.0M
2021-08-16 53.75 54.08 53.75 54.08 0.0M
2021-08-13 54.92 54.92 54.92 54.92 0.0M
2021-08-12 55.00 55.00 55.00 55.00 0.0M
2021-08-10 55.52 55.52 55.52 55.52 0.0M
2021-08-09 54.90 54.90 54.90 54.90 0.0M
2021-08-06 54.65 54.65 54.65 54.65 0.0M
2021-08-03 57.35 57.35 55.62 55.62 0.0M
2021-08-02 54.10 56.33 54.10 56.33 0.0M
2021-07-30 52.00 52.25 51.90 51.90 0.0M
2021-07-28 51.30 51.70 51.30 51.70 0.0M
2021-07-23 50.85 51.10 50.80 51.10 0.0M
2021-07-22 51.08 51.08 51.08 51.08 0.0M
2021-07-21 49.50 49.90 49.42 49.67 0.0M
2021-07-20 48.16 48.16 48.16 48.16 0.0M
2021-07-16 47.27 47.27 47.27 47.27 0.0M
2021-07-14 51.65 51.65 51.65 51.65 0.0M
2021-07-13 51.42 52.05 51.15 51.33 0.0M
2021-07-12 51.40 51.40 51.40 51.40 0.0M
2021-07-09 51.20 51.20 51.20 51.20 0.0M
2021-07-08 49.76 49.76 49.52 49.52 0.0M
2021-07-07 52.30 52.30 52.30 52.30 0.0M
2021-07-06 51.04 51.04 51.04 51.04 0.0M
2021-07-01 50.09 50.09 50.09 50.09 0.0M
2021-06-29 48.68 48.68 48.68 48.68 0.0M
2021-06-28 49.13 49.52 48.47 48.47 0.0M
2021-06-25 49.25 49.25 49.05 49.05 0.0M
2021-06-24 49.37 49.37 49.37 49.37 0.0M
2021-06-23 50.20 50.20 49.58 49.58 0.0M
2021-06-21 49.56 50.23 49.56 50.23 0.0M
2021-06-18 49.88 49.88 49.58 49.62 0.0M
2021-06-17 48.40 49.10 48.16 48.84 0.0M
2021-06-16 48.28 48.28 48.08 48.16 0.0M
2021-06-15 48.24 48.24 48.07 48.07 0.0M
2021-06-14 47.77 47.77 47.77 47.77 0.0M
2021-06-11 47.70 47.70 46.94 46.94 0.0M
2021-06-10 48.80 48.80 47.79 47.79 0.0M
2021-06-09 50.15 50.15 49.66 49.66 0.0M
2021-06-08 50.20 50.45 49.94 49.94 0.0M
2021-06-07 49.40 50.20 49.40 50.09 0.0M
2021-06-04 48.87 48.87 48.87 48.87 0.0M
2021-06-03 50.70 50.70 49.94 50.08 0.0M
2021-06-02 51.35 51.35 50.66 50.66 0.0M
2021-06-01 52.00 52.00 51.70 51.70 0.0M
2021-05-28 47.54 48.72 45.69 48.72 0.0M
2021-05-27 45.68 46.60 45.68 46.52 0.0M
2021-05-26 45.77 45.77 45.77 45.77 0.0M
2021-05-25 45.31 45.31 45.31 45.31 0.0M
2021-05-24 45.32 45.50 45.18 45.34 0.0M
2021-05-20 45.72 45.72 45.41 45.41 0.0M
2021-05-19 44.18 44.23 43.88 44.23 0.0M
2021-05-18 44.22 44.22 44.18 44.18 0.0M
2021-05-17 44.16 44.16 43.68 43.76 0.0M
2021-05-14 44.02 44.02 44.02 44.02 0.0M
2021-05-12 42.30 42.38 42.24 42.24 0.0M
2021-05-07 43.63 43.63 43.63 43.63 0.0M
2021-05-06 42.16 42.16 41.84 41.89 0.0M
2021-04-29 42.78 42.86 42.78 42.86 0.0M
2021-04-28 43.64 43.64 42.82 42.96 0.0M
2021-04-27 43.40 43.96 43.40 43.60 0.0M
2021-04-26 43.90 43.97 43.90 43.97 0.0M
2021-04-23 42.88 43.24 42.88 42.94 0.0M
2021-04-22 42.64 42.64 42.64 42.64 0.0M
2021-04-21 40.86 42.34 40.86 42.34 0.0M
2021-04-20 41.24 41.24 40.88 40.89 0.0M
2021-04-19 42.14 42.20 41.62 41.62 0.0M
2021-04-16 41.42 41.45 41.30 41.45 0.0M
2021-04-15 40.86 40.93 40.86 40.93 0.0M
2021-04-14 40.36 40.36 40.36 40.36 0.0M
2021-04-12 39.42 39.82 39.42 39.82 0.0M
2021-04-09 38.70 38.70 38.70 38.70 0.0M
2021-04-08 39.06 39.06 38.66 38.95 0.0M
2021-04-06 38.24 38.78 38.24 38.76 0.0M
2021-04-01 37.42 37.42 37.42 37.42 0.0M
2021-03-31 36.84 36.84 36.84 36.84 0.0M
2021-03-26 37.26 37.26 37.22 37.22 0.0M
2021-03-25 36.58 36.58 36.58 36.58 0.0M
2021-03-24 37.22 37.38 36.87 36.87 0.0M
2021-03-23 37.53 37.53 37.53 37.53 0.0M
2021-03-22 37.82 37.82 37.44 37.44 0.0M
2021-03-19 38.12 38.12 37.58 37.70 0.0M
2021-03-18 38.12 38.38 38.12 38.38 0.0M
2021-03-17 38.10 38.10 37.74 37.74 0.0M
2021-03-16 37.96 38.84 37.96 38.74 0.0M
2021-03-15 38.84 38.84 37.86 38.06 0.0M
2021-03-12 40.10 40.22 38.54 38.54 0.0M
2021-03-11 35.14 35.92 35.14 35.92 0.0M
2021-03-10 34.36 34.80 34.36 34.54 0.0M
2021-03-09 33.96 34.30 33.96 34.12 0.0M
2021-03-08 33.44 33.44 33.44 33.44 0.0M
2021-03-05 33.74 33.74 33.22 33.22 0.0M
2021-03-04 35.10 35.10 35.10 35.10 0.0M
2021-03-03 35.42 35.42 35.04 35.13 0.0M
2021-03-02 35.12 35.26 35.00 35.26 0.0M
2021-03-01 34.64 34.64 34.64 34.64 0.0M
2021-02-25 34.38 34.38 34.38 34.38 0.0M
2021-02-24 34.66 34.66 34.27 34.27 0.0M
2021-02-23 34.64 34.64 34.20 34.20 0.0M
2021-02-22 34.82 34.95 34.70 34.95 0.0M
2021-02-19 34.96 34.96 34.70 34.92 0.0M
2021-02-18 34.16 34.16 34.06 34.06 0.0M
2021-02-17 34.70 34.70 34.55 34.55 0.0M
2021-02-15 35.56 35.60 35.40 35.40 0.0M
2021-02-12 35.04 35.04 35.04 35.04 0.0M
2021-02-11 35.06 35.27 35.06 35.27 0.0M
2021-02-10 34.88 34.88 34.88 34.88 0.0M
2021-02-09 34.90 34.90 34.90 34.90 0.0M
2021-02-08 34.52 34.52 34.52 34.52 0.0M
2021-02-05 33.90 34.52 33.90 34.52 0.0M
2021-02-04 33.64 33.65 33.56 33.65 0.0M
2021-02-03 33.79 33.79 33.79 33.79 0.0M
2021-02-02 33.62 33.62 33.62 33.62 0.0M
2021-02-01 33.34 33.34 33.24 33.26 0.0M
2021-01-29 33.18 33.18 33.18 33.18 0.0M
2021-01-28 34.13 34.13 34.13 34.13 0.0M
2021-01-27 33.56 34.32 33.56 34.10 0.0M
2021-01-26 34.34 34.34 34.34 34.34 0.0M
2021-01-25 33.57 33.57 33.57 33.57 0.0M
2021-01-22 34.34 34.34 34.25 34.25 0.0M
2021-01-21 34.85 34.85 34.85 34.85 0.0M
2021-01-20 34.32 34.32 34.18 34.18 0.0M
2021-01-19 34.46 34.70 34.42 34.70 0.0M
2021-01-18 34.82 34.82 34.82 34.82 0.0M
2021-01-15 34.22 34.22 34.06 34.18 0.0M
2021-01-14 35.52 35.52 34.82 34.86 0.0M
2021-01-13 34.92 35.54 34.92 35.36 0.0M
2021-01-11 35.23 35.23 35.23 35.23 0.0M
2021-01-08 33.70 33.70 33.70 33.70 0.0M
2021-01-05 35.48 35.48 34.63 34.63 0.0M
2021-01-04 35.70 35.96 35.68 35.82 0.0M