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
2022-12-30 69.70 69.70 69.35 69.45 0.0M
2022-12-29 68.75 70.70 68.75 70.03 0.0M
2022-12-28 68.80 69.20 68.80 69.20 0.0M
2022-12-23 69.83 69.83 69.83 69.83 0.0M
2022-12-22 70.00 70.00 69.90 69.90 0.0M
2022-12-21 70.20 70.88 69.70 70.00 0.0M
2022-12-20 68.80 69.50 68.80 69.17 0.0M
2022-12-19 70.30 70.70 70.15 70.58 0.0M
2022-12-16 69.50 69.92 69.50 69.92 0.0M
2022-12-15 71.95 71.95 69.30 69.35 0.0M
2022-12-14 70.55 72.45 70.55 72.03 0.0M
2022-12-13 69.60 72.60 69.60 71.35 0.0M
2022-12-12 68.10 70.00 68.10 69.60 0.0M
2022-12-09 69.00 69.75 68.45 68.95 0.0M
2022-12-08 68.75 69.15 68.15 69.00 0.0M
2022-12-07 67.10 69.00 67.10 68.42 0.0M
2022-12-06 63.55 63.95 63.55 63.95 0.0M
2022-12-05 65.05 65.10 64.15 64.62 0.0M
2022-12-02 66.25 66.25 64.33 64.33 0.0M
2022-12-01 63.80 65.60 63.80 65.60 0.0M
2022-11-29 61.60 62.25 61.30 61.65 0.0M
2022-11-28 60.15 60.55 60.15 60.55 0.0M
2022-11-25 59.92 59.92 59.92 59.92 0.0M
2022-11-24 60.85 60.95 59.65 60.10 0.0M
2022-11-23 60.15 61.55 60.15 61.30 0.0M
2022-11-22 60.85 61.20 60.85 61.15 0.0M
2022-11-21 60.20 60.67 60.20 60.67 0.0M
2022-11-18 60.85 60.85 60.85 60.85 0.0M
2022-11-17 60.65 60.65 60.20 60.27 0.0M
2022-11-16 62.00 62.00 60.42 60.42 0.0M
2022-11-15 62.95 62.95 62.52 62.52 0.0M
2022-11-14 62.40 62.88 61.85 62.55 0.0M
2022-11-11 62.73 62.73 62.73 62.73 0.0M
2022-11-10 57.55 60.70 57.55 60.70 0.0M
2022-11-09 57.60 58.08 57.60 58.08 0.0M
2022-11-08 56.85 57.40 56.85 57.40 0.0M
2022-11-07 56.85 57.02 56.80 57.02 0.0M
2022-11-04 57.25 57.52 57.05 57.52 0.0M
2022-11-03 57.60 57.80 56.50 56.55 0.0M
2022-11-02 59.35 59.60 58.10 58.10 0.0M
2022-11-01 59.60 59.73 58.80 58.92 0.0M
2022-10-28 59.55 59.60 58.40 58.45 0.0M
2022-10-27 61.55 61.55 60.67 60.67 0.0M
2022-10-26 61.15 62.05 60.25 62.05 0.0M
2022-10-25 58.31 60.92 58.31 60.92 0.0M
2022-10-24 56.50 57.65 55.25 57.42 0.0M
2022-10-21 57.15 57.15 56.75 56.75 0.0M
2022-10-20 54.55 57.55 54.55 56.88 0.0M
2022-10-19 51.70 51.80 51.70 51.80 0.0M
2022-10-18 51.80 51.80 51.55 51.55 0.0M
2022-10-17 50.72 50.72 50.72 50.72 0.0M
2022-10-14 50.30 51.40 50.30 51.05 0.0M
2022-10-13 49.68 51.15 49.68 51.15 0.0M
2022-10-12 50.20 50.50 50.05 50.37 0.0M
2022-10-11 49.16 50.30 49.16 50.30 0.0M
2022-10-10 50.35 50.35 49.62 49.62 0.0M
2022-10-07 50.50 50.50 50.40 50.40 0.0M
2022-10-06 51.10 51.10 51.06 51.06 0.0M
2022-10-05 51.02 51.02 51.02 51.02 0.0M
2022-10-04 51.35 51.35 51.12 51.12 0.0M
2022-10-03 48.78 49.08 48.78 49.08 0.0M
2022-09-30 49.46 50.01 49.46 50.01 0.0M
2022-09-29 48.56 48.59 48.56 48.59 0.0M
2022-09-28 47.42 49.15 47.42 49.15 0.0M
2022-09-27 48.78 48.86 47.87 47.87 0.0M
2022-09-26 48.20 48.36 47.92 48.03 0.0M
2022-09-23 47.84 47.84 46.90 46.98 0.0M
2022-09-22 51.20 51.20 49.27 49.27 0.0M
2022-09-21 51.05 52.15 50.90 52.15 0.0M
2022-09-20 51.67 51.67 51.67 51.67 0.0M
2022-09-16 50.34 50.34 50.27 50.27 0.0M
2022-09-15 52.60 52.60 52.00 52.00 0.0M
2022-09-14 52.75 52.85 52.45 52.45 0.0M
2022-09-13 54.00 54.00 52.90 52.90 0.0M
2022-09-12 53.40 53.40 53.33 53.33 0.0M
2022-09-09 52.80 52.80 52.30 52.67 0.0M
2022-09-07 51.60 51.80 51.50 51.50 0.0M
2022-09-06 51.80 52.35 51.75 51.75 0.0M
2022-09-05 51.45 52.45 51.45 52.12 0.0M
2022-09-02 51.55 52.65 51.55 52.17 0.0M
2022-09-01 50.50 51.65 50.50 51.45 0.0M
2022-08-31 54.65 54.65 50.10 51.77 0.0M
2022-08-30 54.40 54.40 53.65 53.65 0.0M
2022-08-26 55.40 55.70 54.58 54.58 0.0M
2022-08-25 56.20 56.60 55.85 56.60 0.0M
2022-08-22 55.70 55.70 55.25 55.33 0.0M
2022-08-19 57.75 57.75 57.17 57.17 0.0M
2022-08-18 57.80 58.05 57.80 58.05 0.0M
2022-08-17 57.35 57.35 57.05 57.05 0.0M
2022-08-16 56.60 56.90 56.60 56.77 0.0M
2022-08-12 56.65 56.95 56.50 56.95 0.0M
2022-08-10 54.60 56.00 54.60 55.42 0.0M
2022-08-09 56.40 56.40 55.10 55.25 0.0M
2022-08-08 56.55 56.80 56.40 56.40 0.0M
2022-08-05 57.30 57.30 55.70 55.70 0.0M
2022-08-04 57.35 57.35 56.95 57.20 0.0M
2022-08-03 57.30 57.30 56.75 57.20 0.0M
2022-08-01 56.85 57.35 56.50 56.90 0.0M
2022-07-29 56.20 56.55 56.10 56.42 0.0M
2022-07-28 53.90 54.67 53.90 54.67 0.0M
2022-07-27 52.75 53.00 52.70 52.70 0.0M
2022-07-26 52.80 53.10 52.45 52.67 0.0M
2022-07-25 53.05 53.12 52.50 53.12 0.1M
2022-07-22 53.05 53.05 52.67 52.67 0.0M
2022-07-21 50.65 52.00 50.65 51.62 0.0M
2022-07-20 51.30 51.75 50.90 51.50 0.0M
2022-07-19 49.80 50.40 49.80 50.40 0.0M
2022-07-18 48.57 48.57 48.57 48.57 0.0M
2022-07-15 46.56 47.32 46.56 47.32 0.0M
2022-07-14 46.66 47.20 46.20 46.20 0.0M
2022-07-13 47.84 47.98 46.52 47.27 0.0M
2022-07-12 46.56 46.82 46.56 46.69 0.0M
2022-07-11 44.48 45.21 44.48 45.21 0.0M
2022-07-08 46.24 46.58 46.16 46.41 0.0M
2022-07-07 45.44 45.44 45.30 45.38 0.0M
2022-07-06 44.14 44.14 44.10 44.11 0.0M
2022-07-05 42.36 42.36 42.19 42.19 0.0M
2022-06-30 42.44 43.07 42.44 42.87 0.0M
2022-06-29 43.90 44.60 43.80 44.29 0.0M
2022-06-28 43.78 44.08 43.72 44.08 0.0M
2022-06-24 42.00 43.50 42.00 43.45 0.0M
2022-06-23 41.56 42.04 41.22 41.99 0.0M
2022-06-22 40.10 41.42 40.10 41.42 0.0M
2022-06-21 41.29 41.29 41.29 41.29 0.0M
2022-06-20 41.26 41.26 40.97 40.97 0.0M
2022-06-17 41.42 41.44 40.48 40.64 0.0M
2022-06-16 40.38 40.38 40.19 40.19 0.0M
2022-06-15 41.22 41.55 41.22 41.55 0.0M
2022-06-14 41.00 41.00 40.22 40.45 0.0M
2022-06-13 43.18 43.64 42.24 42.24 0.0M
2022-06-10 44.80 44.82 44.22 44.38 0.0M
2022-06-09 46.48 46.48 45.46 45.46 0.0M
2022-06-08 46.62 46.68 46.41 46.41 0.0M
2022-06-07 46.58 46.72 46.58 46.72 0.0M
2022-06-06 46.88 46.88 46.68 46.68 0.0M
2022-06-01 46.86 46.86 46.86 46.86 0.0M
2022-05-31 47.56 47.56 46.71 46.71 0.0M
2022-05-30 47.08 47.46 47.08 47.46 0.0M
2022-05-27 45.00 46.06 45.00 45.97 0.0M
2022-05-26 44.28 44.31 43.72 44.31 0.0M
2022-05-24 43.91 43.91 43.91 43.91 0.0M
2022-05-20 45.60 45.60 44.94 45.05 0.0M
2022-05-19 46.12 46.12 45.69 45.69 0.0M
2022-05-18 48.52 48.52 47.64 47.64 0.0M
2022-05-17 48.46 48.78 48.33 48.33 0.0M
2022-05-13 47.10 47.10 47.10 47.10 0.0M
2022-05-12 45.06 45.52 44.84 45.45 0.0M
2022-05-11 45.70 46.57 45.70 46.57 0.0M
2022-05-10 44.26 44.34 44.12 44.12 0.0M
2022-05-09 44.28 44.28 43.58 43.58 0.0M
2022-05-06 46.36 46.98 44.98 45.67 0.0M
2022-05-05 48.76 49.24 46.52 46.70 0.0M
2022-05-04 48.54 48.54 48.37 48.37 0.0M
2022-05-03 48.64 48.64 48.35 48.35 0.0M
2022-04-28 48.84 48.84 47.68 48.16 0.0M
2022-04-27 47.69 47.69 47.52 47.52 0.0M
2022-04-26 47.06 47.06 47.06 47.06 0.0M
2022-04-25 49.00 49.00 48.79 48.79 0.0M
2022-04-22 50.05 50.62 49.80 50.62 0.0M
2022-04-21 51.58 51.58 51.58 51.58 0.0M
2022-04-19 50.90 50.90 50.90 50.90 0.0M
2022-04-14 52.95 52.95 52.42 52.42 0.0M
2022-04-13 53.25 53.25 52.05 52.70 0.0M
2022-04-12 52.17 52.17 52.17 52.17 0.0M
2022-04-11 51.45 51.52 51.45 51.52 0.0M
2022-04-08 52.55 52.55 52.55 52.55 0.0M
2022-04-07 51.35 51.35 50.99 50.99 0.0M
2022-04-06 51.02 51.02 51.02 51.02 0.0M
2022-04-05 54.00 54.05 53.62 53.62 0.0M
2022-04-04 53.25 53.77 53.05 53.77 0.0M
2022-04-01 52.15 52.55 52.05 52.42 0.0M
2022-03-31 53.85 53.85 53.85 53.85 0.0M
2022-03-29 53.77 53.77 53.77 53.77 0.0M
2022-03-28 52.25 52.25 51.85 52.05 0.0M
2022-03-25 52.45 52.70 52.40 52.40 0.0M
2022-03-24 51.42 51.42 51.42 51.42 0.0M
2022-03-22 51.95 52.25 51.95 52.20 0.0M
2022-03-21 53.80 54.08 53.65 54.08 0.0M
2022-03-18 53.25 54.08 52.95 54.08 0.0M
2022-03-17 52.60 52.85 51.90 52.52 0.0M
2022-03-16 51.52 51.52 51.52 51.52 0.0M
2022-03-15 47.14 48.33 46.96 48.33 0.0M
2022-03-14 47.50 47.50 47.21 47.21 0.0M
2022-03-11 47.72 47.78 46.46 47.58 0.0M
2022-03-10 43.46 43.94 43.46 43.80 0.0M
2022-03-09 44.00 44.00 44.00 44.00 0.0M
2022-03-08 43.46 43.94 42.12 42.12 0.0M
2022-03-04 46.78 46.78 43.64 43.92 0.0M
2022-03-03 47.75 47.75 47.75 47.75 0.0M
2022-03-02 46.82 48.14 46.82 48.14 0.0M
2022-03-01 47.56 47.56 46.84 46.84 0.0M
2022-02-28 50.45 50.45 50.45 50.45 0.0M
2022-02-25 51.55 51.55 51.55 51.55 0.0M
2022-02-24 48.06 48.55 48.06 48.55 0.0M
2022-02-23 52.25 52.50 51.60 51.77 0.0M
2022-02-22 51.00 51.65 51.00 51.65 0.0M
2022-02-21 51.85 51.90 51.60 51.75 0.0M
2022-02-18 52.60 52.60 52.45 52.45 0.0M
2022-02-17 53.70 53.70 52.85 53.25 0.0M
2022-02-16 53.95 53.95 52.50 52.67 0.0M
2022-02-15 52.95 52.95 52.95 52.95 0.0M
2022-02-14 50.40 51.33 50.40 51.33 0.0M
2022-02-11 53.30 53.30 52.62 52.62 0.0M
2022-02-10 53.85 53.85 53.85 53.85 0.0M
2022-02-09 54.00 54.42 54.00 54.42 0.0M
2022-02-08 52.58 52.58 52.58 52.58 0.0M
2022-02-07 52.83 52.83 52.83 52.83 0.0M
2022-02-04 52.42 52.42 52.42 52.42 0.0M
2022-02-03 52.40 52.60 52.40 52.60 0.0M
2022-02-02 54.08 54.08 54.08 54.08 0.0M
2022-02-01 55.20 55.20 54.85 54.98 0.0M
2022-01-28 50.40 50.95 50.40 50.66 0.0M
2022-01-26 53.85 53.85 53.85 53.85 0.0M
2022-01-25 52.55 52.92 52.55 52.92 0.0M
2022-01-24 53.10 53.15 52.67 52.67 0.0M
2022-01-20 53.95 54.85 53.95 54.75 0.0M
2022-01-19 55.35 55.95 55.00 55.12 0.0M
2022-01-18 54.30 54.65 54.25 54.25 0.0M
2022-01-17 55.10 55.65 54.90 55.35 0.0M
2022-01-14 54.80 55.02 54.08 54.08 0.0M
2022-01-13 55.90 56.20 55.90 56.05 0.0M
2022-01-12 58.75 58.75 57.15 57.48 0.0M
2022-01-11 60.85 60.90 60.60 60.60 0.0M
2022-01-10 59.80 60.15 58.35 58.35 0.0M
2022-01-07 61.90 62.10 60.50 60.70 0.0M
2022-01-06 62.75 63.75 62.40 62.70 0.0M
2022-01-05 63.15 63.25 63.00 63.25 0.0M
2022-01-04 63.25 63.50 62.95 63.40 0.0M