ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.60
-0.34%
US Tech 100
17,650.00
0.05%
S&P 500
5,222.68
0.16%
US Dollar vs CAD
1.36775
0.00%
Bitcoin
60,982.67
0.30%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Italy
  5. BIT
  6. Beghelli SPA (BE)

  7. Beghelli SPA (BE) Historical

BE Beghelli SPA

0.236
0.001 (0.43%)
May 10 2024 - Closed
Delayed by 15 minutes

BE Historical Prices

Date Close Change Change (%) Open High Low Volume
May 10 2024 0.236 0.001 0.43% 0.235 0.239 0.235 39,750
May 09 2024 0.235 -0.005 -2.08% 0.235 0.244 0.235 171,760
May 08 2024 0.24 -0.004 -1.64% 0.244 0.244 0.236 79,309
May 07 2024 0.244 0.007 2.95% 0.245 0.248 0.235 487,180
May 06 2024 0.237 -0.002 -0.84% 0.24 0.245 0.23 297,528
May 03 2024 0.239 -0.004 -1.65% 0.245 0.245 0.235 93,496
May 02 2024 0.243 -0.005 -2.02% 0.241 0.244 0.239 41,027
Apr 30 2024 0.248 0.008 3.33% 0.242 0.248 0.236 642,077
Apr 29 2024 0.24 0.006 2.56% 0.232 0.245 0.226 392,272
Apr 26 2024 0.234 0.002 0.86% 0.225 0.234 0.225 38,744
Apr 25 2024 0.232 0.003 1.31% 0.232 0.232 0.232 1,500
Apr 24 2024 0.229 0.003 1.33% 0.223 0.229 0.223 77,012
Apr 23 2024 0.226 0.001 0.44% 0.229 0.229 0.225 20,447
Apr 22 2024 0.225 -0.003 -1.32% 0.236 0.236 0.224 56,804
Apr 19 2024 0.228 -0.001 -0.44% 0.226 0.229 0.226 19,837
Apr 18 2024 0.229 -0.001 -0.43% 0.23 0.23 0.226 51,273
Apr 17 2024 0.23 0.002 0.88% 0.229 0.233 0.227 41,427
Apr 16 2024 0.228 -0.003 -1.30% 0.233 0.233 0.228 105,317
Apr 15 2024 0.231 -0.006 -2.53% 0.232 0.237 0.226 100,390
Apr 12 2024 0.237 0.00 0.00% 0.232 0.24 0.23 143,202
Apr 11 2024 0.237 -0.003 -1.25% 0.242 0.247 0.228 497,238
Apr 10 2024 0.24 0.018 8.11% 0.225 0.249 0.221 654,611
Apr 09 2024 0.222 -0.004 -1.77% 0.225 0.229 0.222 51,642
Apr 08 2024 0.226 -0.002 -0.88% 0.23 0.23 0.225 40,467
Apr 05 2024 0.228 0.004 1.79% 0.228 0.23 0.222 149,539
Apr 04 2024 0.224 0.003 1.36% 0.228 0.228 0.224 75,789
Apr 03 2024 0.221 -0.014 -5.96% 0.233 0.238 0.221 268,166
Apr 02 2024 0.235 0.00 0.00% 0.235 0.256 0.232 581,747
Mar 28 2024 0.235 -0.022 -8.56% 0.2505 0.256 0.229 1,673,024
Mar 27 2024 0.257 0.0395 18.16% 0.22 0.257 0.22 1,614,871
Mar 26 2024 0.2175 0.011 5.33% 0.204 0.2175 0.204 240,345
Mar 25 2024 0.2065 -0.003 -1.43% 0.2055 0.21 0.202 258,834
Mar 22 2024 0.2095 -0.0005 -0.24% 0.209 0.22 0.196 630,952
Mar 21 2024 0.21 -0.014 -6.25% 0.226 0.226 0.21 273,398
Mar 20 2024 0.224 -0.002 -0.88% 0.226 0.226 0.22 151,879
Mar 19 2024 0.226 0.004 1.80% 0.2175 0.226 0.214 138,292
Mar 18 2024 0.222 -0.003 -1.33% 0.2255 0.2255 0.217 68,142
Mar 15 2024 0.225 -0.0045 -1.96% 0.226 0.229 0.218 197,245
Mar 14 2024 0.2295 -0.0005 -0.22% 0.2255 0.2295 0.2255 45,604
Mar 13 2024 0.23 -0.003 -1.29% 0.227 0.2305 0.225 158,533
Mar 12 2024 0.233 -0.001 -0.43% 0.2305 0.2365 0.2265 78,707
Mar 11 2024 0.234 -0.0055 -2.30% 0.2365 0.238 0.226 191,695
Mar 08 2024 0.2395 0.001 0.42% 0.237 0.2425 0.236 131,289
Mar 07 2024 0.2385 0.0015 0.63% 0.239 0.239 0.237 82,683
Mar 06 2024 0.237 -0.0045 -1.86% 0.2395 0.2395 0.2355 145,106
Mar 05 2024 0.2415 -0.001 -0.41% 0.2425 0.2425 0.239 14,893
Mar 04 2024 0.2425 0.00 0.00% 0.238 0.2425 0.238 35,162
Mar 01 2024 0.2425 0.0025 1.04% 0.244 0.244 0.238 68,657
Feb 29 2024 0.24 0.00 0.00% 0.241 0.242 0.24 30,142
Feb 28 2024 0.24 -0.0035 -1.44% 0.245 0.2475 0.24 133,869
Feb 27 2024 0.2435 0.0005 0.21% 0.244 0.244 0.243 53,830
Feb 26 2024 0.243 0.0015 0.62% 0.244 0.248 0.242 292,857
Feb 23 2024 0.2415 0.004 1.68% 0.243 0.2445 0.2385 123,816
Feb 22 2024 0.2375 -0.0035 -1.45% 0.243 0.2435 0.234 324,160
Feb 21 2024 0.241 0.002 0.84% 0.2385 0.2415 0.238 104,354
Feb 20 2024 0.239 -0.0055 -2.25% 0.24 0.245 0.239 88,935
Feb 19 2024 0.2445 -0.0015 -0.61% 0.247 0.247 0.242 42,746
Feb 16 2024 0.246 0.00 0.00% 0.248 0.248 0.2415 60,695
Feb 15 2024 0.246 -0.001 -0.40% 0.248 0.248 0.243 98,181
Feb 14 2024 0.247 -0.0025 -1.00% 0.249 0.249 0.2425 153,858
Feb 13 2024 0.2495 0.0025 1.01% 0.247 0.25 0.2445 60,900
Feb 12 2024 0.247 -0.007 -2.76% 0.2535 0.2535 0.247 41,859

Your Recent History

BIT
BE
Beghelli
LSE
HMB
Hambledon Mining
HUOB
FAIRBTC
Fair Token
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved