Biesse

BSS
🏛️ uk →
7.32
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
2022-12-28 12.57 12.76 12.57 12.76 0.0M
2022-12-23 12.62 12.62 12.62 12.62 0.0M
2022-12-20 12.38 12.38 12.38 12.38 0.0M
2022-12-19 12.83 12.83 12.59 12.59 0.0M
2022-12-16 12.88 12.88 12.79 12.83 0.0M
2022-12-15 12.86 12.94 12.86 12.94 0.0M
2022-12-14 12.98 12.98 12.94 12.94 0.0M
2022-12-13 13.22 13.22 13.14 13.14 0.0M
2022-12-09 12.89 12.89 12.73 12.73 0.0M
2022-12-08 12.84 12.93 12.73 12.80 0.0M
2022-12-07 12.87 12.87 12.87 12.87 0.0M
2022-12-06 13.24 13.24 12.84 12.95 0.0M
2022-12-05 13.28 13.28 13.28 13.28 0.0M
2022-12-02 13.22 13.22 13.22 13.22 0.0M
2022-12-01 13.33 13.35 13.33 13.35 0.0M
2022-11-30 12.77 12.77 12.68 12.68 0.0M
2022-11-29 12.67 12.67 12.66 12.66 0.0M
2022-11-25 12.97 12.97 12.92 12.92 0.0M
2022-11-24 12.91 12.94 12.85 12.90 0.0M
2022-11-23 12.82 12.82 12.72 12.72 0.0M
2022-11-22 12.63 12.63 12.63 12.63 0.0M
2022-11-21 12.62 12.68 12.51 12.63 0.0M
2022-11-18 12.76 12.82 12.76 12.82 0.0M
2022-11-17 12.81 12.81 12.44 12.55 0.0M
2022-11-16 12.90 12.92 12.74 12.74 0.0M
2022-11-15 13.04 13.04 13.04 13.04 0.0M
2022-11-14 13.14 13.26 13.00 13.15 0.0M
2022-11-11 13.27 13.27 13.27 13.27 0.0M
2022-11-10 12.16 12.63 12.16 12.63 0.0M
2022-11-09 12.27 12.27 12.27 12.27 0.0M
2022-11-08 11.94 12.38 11.85 12.27 0.0M
2022-11-07 11.92 12.22 11.92 12.13 0.0M
2022-11-04 11.55 11.68 11.55 11.68 0.0M
2022-11-03 11.24 11.24 11.24 11.24 0.0M
2022-11-02 11.75 11.75 11.36 11.36 0.0M
2022-11-01 12.28 12.38 11.78 11.84 0.0M
2022-10-31 12.80 12.80 12.16 12.27 0.0M
2022-10-28 13.85 13.85 13.85 13.85 0.0M
2022-10-27 13.46 13.56 13.30 13.56 0.0M
2022-10-26 13.56 13.60 13.53 13.60 0.0M
2022-10-25 13.28 13.33 13.28 13.33 0.0M
2022-10-21 12.54 12.71 12.54 12.71 0.0M
2022-10-20 12.40 12.49 12.40 12.45 0.0M
2022-10-18 12.65 12.65 12.51 12.51 0.0M
2022-10-17 12.17 12.33 12.13 12.28 0.0M
2022-10-14 12.35 12.36 12.29 12.29 0.0M
2022-10-13 11.95 12.12 11.95 12.12 0.0M
2022-10-12 11.81 11.81 11.81 11.81 0.0M
2022-10-11 11.99 12.03 11.99 12.03 0.0M
2022-10-10 12.08 12.10 12.08 12.10 0.0M
2022-10-07 12.25 12.25 12.01 12.03 0.0M
2022-10-06 11.94 12.15 11.91 12.13 0.0M
2022-10-05 11.93 11.93 11.93 11.93 0.0M
2022-10-03 11.61 11.61 11.60 11.60 0.0M
2022-09-30 11.25 11.44 11.24 11.44 0.0M
2022-09-29 11.18 11.30 11.18 11.19 0.0M
2022-09-28 11.22 11.48 11.22 11.48 0.0M
2022-09-27 11.38 11.38 11.26 11.26 0.0M
2022-09-26 11.46 11.46 11.46 11.46 0.0M
2022-09-23 11.46 11.54 11.46 11.46 0.0M
2022-09-22 11.78 11.78 11.59 11.74 0.0M
2022-09-21 11.76 11.77 11.76 11.77 0.0M
2022-09-20 11.64 11.64 11.59 11.59 0.0M
2022-09-16 11.81 11.96 11.81 11.96 0.0M
2022-09-13 12.23 12.24 12.23 12.24 0.0M
2022-09-09 12.05 12.16 12.05 12.16 0.0M
2022-09-08 11.86 11.88 11.86 11.88 0.0M
2022-09-07 11.88 11.98 11.88 11.97 0.0M
2022-09-06 11.93 11.93 11.85 11.85 0.0M
2022-09-05 12.01 12.02 12.01 12.02 0.0M
2022-09-02 12.65 12.65 12.65 12.65 0.0M
2022-09-01 12.56 12.59 12.22 12.38 0.0M
2022-08-31 12.76 12.80 12.74 12.74 0.0M
2022-08-30 12.99 12.99 12.61 12.63 0.0M
2022-08-26 12.73 12.79 12.68 12.77 0.0M
2022-08-24 12.09 12.47 12.09 12.47 0.0M
2022-08-23 12.36 12.36 12.36 12.36 0.0M
2022-08-22 12.46 12.46 12.46 12.46 0.0M
2022-08-18 13.01 13.01 12.99 12.99 0.0M
2022-08-17 12.79 12.79 12.72 12.72 0.0M
2022-08-12 13.25 13.25 13.17 13.24 0.0M
2022-08-10 12.79 13.13 12.79 13.13 0.0M
2022-08-09 12.87 12.87 12.70 12.70 0.0M
2022-08-08 13.07 13.21 13.03 13.20 0.0M
2022-08-04 13.65 13.72 13.64 13.64 0.0M
2022-08-02 13.24 13.40 13.24 13.33 0.0M
2022-07-29 13.94 13.94 13.82 13.82 0.0M
2022-07-27 12.97 12.97 12.88 12.89 0.0M
2022-07-26 13.48 13.48 13.07 13.15 0.0M
2022-07-22 13.80 13.80 13.80 13.80 0.0M
2022-07-21 13.36 13.54 13.35 13.54 0.0M
2022-07-14 13.18 13.18 12.62 12.62 0.0M
2022-07-13 13.40 13.47 13.33 13.33 0.0M
2022-07-12 13.12 13.20 13.12 13.20 0.0M
2022-07-11 13.58 13.58 13.35 13.44 0.0M
2022-07-08 13.36 13.51 13.36 13.51 0.0M
2022-07-07 13.05 13.16 13.05 13.10 0.0M
2022-07-06 12.53 12.53 12.53 12.53 0.0M
2022-07-01 12.30 12.30 12.30 12.30 0.0M
2022-06-28 13.41 13.49 13.37 13.49 0.0M
2022-06-27 13.49 13.49 13.27 13.29 0.0M
2022-06-24 13.15 13.44 13.12 13.44 0.0M
2022-06-23 13.09 13.09 12.93 12.93 0.0M
2022-06-22 13.29 13.37 13.13 13.37 0.0M
2022-06-17 13.81 13.81 13.81 13.81 0.0M
2022-06-16 14.27 14.27 13.39 13.39 0.0M
2022-06-15 14.37 14.58 14.37 14.56 0.0M
2022-06-14 14.43 14.43 14.08 14.16 0.0M
2022-06-13 14.84 14.84 14.21 14.21 0.0M
2022-06-10 15.23 15.23 15.13 15.13 0.0M
2022-06-09 16.25 16.25 16.06 16.06 0.0M
2022-06-07 16.40 16.47 16.40 16.47 0.0M
2022-06-06 16.55 16.80 16.55 16.80 0.0M
2022-06-01 16.16 16.49 16.16 16.49 0.0M
2022-05-31 16.30 16.30 16.29 16.29 0.0M
2022-05-30 16.52 16.62 16.52 16.62 0.0M
2022-05-27 16.27 16.27 16.27 16.27 0.0M
2022-05-26 15.97 15.97 15.97 15.97 0.0M
2022-05-25 15.28 15.64 15.28 15.64 0.0M
2022-05-24 15.41 15.41 15.41 15.41 0.0M
2022-05-23 15.80 15.84 15.80 15.84 0.0M
2022-05-20 16.32 16.52 16.32 16.52 0.0M
2022-05-19 16.66 16.66 16.66 16.66 0.0M
2022-05-18 16.59 16.59 16.59 16.59 0.0M
2022-05-17 16.97 17.14 16.97 17.14 0.0M
2022-05-16 16.36 16.36 16.36 16.36 0.0M
2022-05-13 15.03 16.10 14.97 16.10 0.0M
2022-05-12 14.65 14.65 14.51 14.51 0.0M
2022-05-11 13.98 14.51 13.89 14.50 0.0M
2022-05-09 13.97 14.05 13.92 14.05 0.0M
2022-05-04 14.82 14.95 14.82 14.95 0.0M
2022-04-29 14.93 14.93 14.93 14.93 0.0M
2022-04-28 15.22 15.22 14.80 14.80 0.0M
2022-04-26 14.84 14.84 14.84 14.84 0.0M
2022-04-22 15.46 15.46 15.46 15.46 0.0M
2022-04-21 15.82 15.91 15.82 15.91 0.0M
2022-04-19 14.87 15.14 14.87 15.14 0.0M
2022-04-14 14.99 14.99 14.99 14.99 0.0M
2022-04-13 14.83 14.83 14.83 14.83 0.0M
2022-04-12 15.26 15.26 15.22 15.22 0.0M
2022-04-11 15.30 15.30 15.18 15.18 0.0M
2022-04-08 15.12 15.15 15.04 15.04 0.0M
2022-04-06 14.86 14.86 14.86 14.86 0.0M
2022-04-05 15.93 15.97 15.69 15.80 0.0M
2022-04-04 16.20 16.36 16.20 16.36 0.0M
2022-04-01 16.52 16.52 16.52 16.52 0.0M
2022-03-31 17.14 17.23 16.52 16.52 0.0M
2022-03-30 16.68 16.92 16.68 16.92 0.0M
2022-03-28 16.03 16.04 15.86 16.02 0.0M
2022-03-25 15.42 15.65 15.30 15.51 0.0M
2022-03-24 15.67 15.67 15.67 15.67 0.0M
2022-03-23 16.16 16.16 15.86 15.86 0.0M
2022-03-22 16.08 16.21 16.08 16.21 0.0M
2022-03-21 15.86 16.06 15.86 16.05 0.0M
2022-03-18 15.43 15.43 15.43 15.43 0.0M
2022-03-17 15.18 15.18 15.18 15.18 0.0M
2022-03-16 14.97 15.36 14.55 15.36 0.0M
2022-03-15 16.46 16.46 14.53 14.69 0.0M
2022-03-10 16.37 16.53 16.34 16.53 0.0M
2022-03-09 17.24 17.55 17.24 17.55 0.0M
2022-03-08 16.75 16.75 16.75 16.75 0.0M
2022-03-07 15.62 16.32 15.52 16.32 0.0M
2022-03-04 16.55 16.57 15.89 15.97 0.0M
2022-03-03 18.33 18.33 17.59 17.59 0.0M
2022-03-02 18.87 18.87 18.87 18.87 0.0M
2022-03-01 19.13 19.13 18.75 18.75 0.0M
2022-02-28 19.30 19.65 19.30 19.65 0.0M
2022-02-25 19.43 19.43 19.43 19.43 0.0M
2022-02-24 19.11 19.11 19.11 19.11 0.0M
2022-02-23 20.60 20.60 20.30 20.30 0.0M
2022-02-21 20.58 20.86 20.58 20.86 0.0M
2022-02-18 22.16 22.16 21.84 21.98 0.0M
2022-02-17 22.00 22.09 22.00 22.09 0.0M
2022-02-16 22.48 22.48 22.37 22.37 0.0M
2022-02-15 21.90 22.22 21.90 22.05 0.0M
2022-02-14 20.70 21.55 20.70 21.55 0.0M
2022-02-11 22.01 22.01 22.01 22.01 0.0M
2022-02-10 22.56 22.68 22.06 22.37 0.0M
2022-02-07 22.04 22.04 21.96 21.96 0.0M
2022-02-04 22.29 22.29 22.29 22.29 0.0M
2022-02-03 22.80 22.88 22.80 22.85 0.0M
2022-02-02 23.34 23.34 23.10 23.32 0.0M
2022-02-01 23.26 23.32 23.14 23.32 0.0M
2022-01-31 22.97 22.97 22.97 22.97 0.0M
2022-01-28 22.74 22.74 22.38 22.42 0.0M
2022-01-27 22.16 22.76 22.16 22.76 0.0M
2022-01-24 21.46 21.88 21.46 21.88 0.0M
2022-01-21 22.68 22.68 22.68 22.68 0.0M
2022-01-20 23.36 23.36 23.36 23.36 0.0M
2022-01-19 23.26 23.26 23.26 23.26 0.0M
2022-01-18 23.66 23.66 23.36 23.36 0.0M
2022-01-17 24.12 24.12 24.06 24.06 0.0M
2022-01-14 23.74 23.74 23.66 23.69 0.0M
2022-01-13 23.80 23.89 23.80 23.89 0.0M
2022-01-12 23.40 23.40 23.40 23.40 0.0M
2022-01-10 23.62 23.62 23.10 23.20 0.0M
2022-01-07 24.26 24.34 24.26 24.34 0.0M
2022-01-06 24.20 24.20 24.16 24.18 0.0M
2022-01-05 24.86 24.86 24.80 24.80 0.0M
2022-01-04 25.08 25.08 24.68 24.71 0.0M