Brunello Cucinelli SpA

BCU
🏛️ 英国 →
84.02
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 88.62 88.62 88.62 88.62 0.0M
2023-12-28 88.40 88.70 88.40 88.65 0.0M
2023-12-22 87.50 87.50 87.03 87.03 0.0M
2023-12-21 87.40 87.90 87.30 87.30 0.0M
2023-12-20 86.50 87.40 86.10 87.40 0.0M
2023-12-19 84.80 86.10 84.80 86.10 0.0M
2023-12-18 84.10 84.55 83.95 84.47 0.0M
2023-12-15 88.10 88.10 83.20 83.53 0.0M
2023-12-14 86.20 87.20 86.20 87.20 0.0M
2023-12-13 81.00 82.90 81.00 82.80 0.0M
2023-12-12 79.90 81.00 79.90 80.62 0.0M
2023-12-11 79.10 79.70 78.45 79.15 0.0M
2023-12-08 76.65 78.95 76.65 78.40 0.0M
2023-12-07 76.05 76.70 75.80 76.50 0.0M
2023-12-06 76.25 76.55 75.70 76.05 0.0M
2023-12-05 75.60 76.15 75.50 75.75 0.0M
2023-12-04 75.50 75.90 74.90 75.45 0.0M
2023-12-01 75.85 76.00 75.25 75.60 0.0M
2023-11-30 74.50 76.33 74.50 76.33 0.0M
2023-11-29 74.30 75.10 73.65 75.05 0.0M
2023-11-28 76.85 76.85 73.40 74.55 0.0M
2023-11-27 78.05 78.25 77.10 77.80 0.0M
2023-11-24 77.40 77.80 76.15 77.65 0.0M
2023-11-23 77.85 78.15 77.40 78.15 0.0M
2023-11-22 78.75 78.78 78.10 78.78 0.0M
2023-11-21 78.05 78.20 77.45 77.80 0.0M
2023-11-20 77.65 78.05 77.20 77.67 0.0M
2023-11-17 79.35 79.35 76.95 77.53 0.0M
2023-11-16 80.40 80.65 78.75 78.78 0.0M
2023-11-15 82.40 83.75 80.75 81.20 0.0M
2023-11-14 80.40 82.35 79.95 81.95 0.0M
2023-11-13 79.30 79.95 79.05 79.60 0.0M
2023-11-10 79.80 79.80 77.65 77.97 0.0M
2023-11-09 81.10 81.75 80.45 80.70 0.0M
2023-11-08 79.60 81.95 79.60 81.95 0.0M
2023-11-07 80.90 80.90 79.72 79.72 0.0M
2023-11-06 81.15 81.15 80.12 80.15 0.0M
2023-11-03 80.40 81.00 79.65 80.38 0.0M
2023-11-02 75.60 79.58 75.60 79.58 0.0M
2023-11-01 75.00 75.30 75.00 75.30 0.0M
2023-10-31 74.90 75.65 74.90 75.20 0.0M
2023-10-30 74.55 74.70 74.25 74.25 0.0M
2023-10-27 75.05 75.05 74.38 74.38 0.0M
2023-10-26 76.30 76.80 75.20 75.60 0.0M
2023-10-25 77.45 78.83 77.10 78.83 0.0M
2023-10-24 76.65 78.20 76.65 78.20 0.0M
2023-10-23 74.70 75.83 74.70 75.83 0.0M
2023-10-20 74.95 75.19 73.65 74.55 0.0M
2023-10-19 71.45 72.55 71.25 71.25 0.0M
2023-10-18 72.20 72.20 71.20 71.25 0.0M
2023-10-17 70.15 71.20 70.05 70.95 0.0M
2023-10-16 68.65 70.33 68.65 70.12 0.0M
2023-10-13 70.05 70.05 70.05 70.05 0.0M
2023-10-12 71.40 71.50 70.60 70.78 0.0M
2023-10-11 70.90 71.85 70.90 71.70 0.0M
2023-10-10 71.60 73.45 71.60 73.45 0.0M
2023-10-09 72.45 72.45 70.75 70.75 0.0M
2023-10-06 72.10 72.30 71.65 72.05 0.0M
2023-10-05 72.55 72.60 72.25 72.25 0.0M
2023-10-04 70.05 72.40 69.90 71.55 0.0M
2023-10-03 70.80 71.10 70.30 70.70 0.0M
2023-10-02 71.45 71.45 69.30 69.55 0.0M
2023-09-29 73.50 75.15 72.30 72.40 0.0M
2023-09-28 69.40 69.40 68.80 68.80 0.0M
2023-09-27 69.35 69.35 69.30 69.30 0.0M
2023-09-26 69.15 69.65 69.10 69.10 0.0M
2023-09-25 70.80 70.80 69.85 70.10 0.0M
2023-09-22 70.50 71.47 70.50 71.47 0.0M
2023-09-21 71.70 71.70 70.95 71.33 0.0M
2023-09-20 72.10 72.10 71.53 71.53 0.0M
2023-09-19 71.45 72.00 71.17 71.17 0.0M
2023-09-18 75.30 75.30 72.50 72.70 0.0M
2023-09-15 74.10 75.45 73.85 75.12 0.0M
2023-09-14 73.65 73.65 72.70 73.25 0.0M
2023-09-13 73.30 73.75 72.85 73.50 0.0M
2023-09-12 73.20 73.20 72.80 72.80 0.0M
2023-09-11 73.85 73.85 72.90 73.62 0.0M
2023-09-08 72.10 73.50 72.05 73.00 0.0M
2023-09-07 72.10 72.40 71.83 71.83 0.0M
2023-09-06 73.30 73.30 71.90 71.90 0.0M
2023-09-05 74.05 74.12 74.05 74.12 0.0M
2023-09-04 75.70 75.95 74.85 75.20 0.0M
2023-09-01 76.30 76.35 75.40 75.40 0.0M
2023-08-31 77.75 78.10 75.75 76.42 0.0M
2023-08-30 74.70 77.05 74.70 76.72 0.0M
2023-08-29 71.00 72.35 71.00 72.35 0.0M
2023-08-25 70.50 70.50 70.00 70.05 0.0M
2023-08-24 70.70 71.10 70.17 70.17 0.0M
2023-08-23 70.45 70.65 69.65 69.72 0.0M
2023-08-22 72.45 72.45 71.20 71.67 0.0M
2023-08-21 72.25 72.95 71.95 72.30 0.0M
2023-08-18 72.75 72.85 71.35 72.00 0.0M
2023-08-17 75.00 75.05 73.50 73.80 0.0M
2023-08-16 74.65 74.90 74.60 74.72 0.0M
2023-08-14 73.95 74.30 73.70 73.80 0.0M
2023-08-11 75.52 75.52 73.95 73.95 0.0M
2023-08-10 74.25 75.97 74.25 75.97 0.0M
2023-08-09 73.05 73.50 72.75 73.40 0.0M
2023-08-08 71.65 72.05 71.65 71.78 0.0M
2023-08-07 74.15 74.15 72.45 72.55 0.0M
2023-08-04 73.90 74.10 73.40 73.40 0.0M
2023-08-03 74.50 74.58 73.90 74.58 0.0M
2023-08-02 74.20 74.80 74.20 74.45 0.0M
2023-08-01 75.60 75.60 75.10 75.55 0.0M
2023-07-31 75.20 77.25 75.20 76.72 0.0M
2023-07-28 75.90 76.08 75.35 76.08 0.0M
2023-07-27 74.75 76.25 74.75 75.90 0.0M
2023-07-26 74.45 74.70 73.80 74.10 0.0M
2023-07-25 77.25 77.25 76.05 76.05 0.0M
2023-07-24 75.90 75.90 75.90 75.90 0.0M
2023-07-21 77.30 77.30 76.50 76.50 0.0M
2023-07-20 76.70 76.80 76.10 76.72 0.0M
2023-07-19 76.90 77.00 76.50 77.00 0.0M
2023-07-18 77.50 77.50 76.50 76.60 0.0M
2023-07-17 78.45 78.45 76.45 78.03 0.0M
2023-07-14 83.35 83.35 80.40 80.40 0.0M
2023-07-13 84.15 84.25 83.35 83.95 0.0M
2023-07-12 82.80 83.85 82.00 83.72 0.0M
2023-07-11 82.40 83.60 81.95 83.60 0.0M
2023-07-10 80.55 81.72 80.55 81.72 0.0M
2023-07-07 80.30 80.78 80.25 80.78 0.0M
2023-07-06 81.00 81.20 79.55 80.17 0.0M
2023-07-05 80.80 80.80 79.45 80.22 0.0M
2023-07-04 76.35 78.45 76.35 77.83 0.0M
2023-07-03 78.90 80.40 78.90 79.40 0.0M
2023-06-30 79.35 81.35 79.35 81.12 0.0M
2023-06-29 79.90 80.85 79.70 80.05 0.0M
2023-06-28 79.90 80.50 79.60 80.15 0.0M
2023-06-27 80.10 81.20 80.10 80.83 0.0M
2023-06-26 80.60 81.20 80.35 81.20 0.0M
2023-06-23 80.55 81.35 80.40 80.72 0.0M
2023-06-22 79.85 81.55 79.85 81.53 0.0M
2023-06-21 82.50 82.50 81.40 81.88 0.0M
2023-06-20 83.85 83.85 83.00 83.17 0.0M
2023-06-19 83.40 83.40 83.10 83.35 0.0M
2023-06-16 84.85 85.90 84.85 85.90 0.0M
2023-06-15 84.30 84.30 82.65 83.00 0.0M
2023-06-14 85.40 85.40 84.58 84.58 0.0M
2023-06-13 84.75 85.75 84.05 85.72 0.0M
2023-06-12 83.70 84.22 83.40 84.22 0.0M
2023-06-09 82.70 82.70 82.62 82.62 0.0M
2023-06-08 80.60 82.25 80.60 82.25 0.0M
2023-06-07 81.10 81.65 81.10 81.20 0.0M
2023-06-06 81.65 81.65 81.12 81.12 0.0M
2023-06-05 81.30 81.65 81.25 81.25 0.0M
2023-06-02 80.95 83.30 80.65 82.78 0.0M
2023-06-01 79.62 79.62 79.62 79.62 0.0M
2023-05-31 79.60 80.60 79.60 80.40 0.0M
2023-05-30 79.50 79.85 79.50 79.85 0.0M
2023-05-26 78.90 79.83 78.90 79.83 0.0M
2023-05-25 77.65 78.90 77.65 78.85 0.0M
2023-05-24 78.40 78.97 77.50 78.97 0.0M
2023-05-23 80.35 80.35 79.72 79.72 0.0M
2023-05-22 82.80 82.80 82.12 82.12 0.0M
2023-05-19 80.84 82.00 80.84 81.65 0.0M
2023-05-18 82.10 82.15 80.70 81.10 0.0M
2023-05-17 80.95 81.70 80.95 81.70 0.0M
2023-05-16 83.20 83.35 82.80 83.15 0.0M
2023-05-15 84.40 84.40 82.85 83.05 0.0M
2023-05-12 83.55 84.35 83.50 84.10 0.0M
2023-05-11 82.75 84.15 82.75 83.83 0.0M
2023-05-10 84.35 84.35 83.35 83.35 0.0M
2023-05-09 86.90 86.90 85.75 85.75 0.0M
2023-05-05 86.40 87.00 86.35 86.65 0.0M
2023-05-02 85.05 85.05 85.05 85.05 0.0M
2023-04-27 89.00 89.58 89.00 89.58 0.0M
2023-04-26 90.05 90.05 88.45 88.65 0.0M
2023-04-25 90.75 90.95 90.45 90.58 0.0M
2023-04-24 90.00 90.90 90.00 90.58 0.0M
2023-04-21 88.55 91.05 88.55 91.05 0.0M
2023-04-20 87.40 88.60 87.40 87.88 0.0M
2023-04-19 90.35 90.70 88.80 89.47 0.0M
2023-04-18 91.67 91.67 91.67 91.67 0.0M
2023-04-17 90.85 90.85 90.85 90.85 0.0M
2023-04-14 91.80 92.30 91.80 92.00 0.0M
2023-04-13 90.20 90.30 89.50 90.05 0.0M
2023-04-12 88.60 88.80 88.00 88.58 0.0M
2023-04-11 90.35 90.35 88.05 88.90 0.0M
2023-04-06 90.60 90.60 90.30 90.33 0.0M
2023-04-05 90.45 91.50 90.35 91.15 0.0M
2023-04-04 90.20 90.20 88.50 88.50 0.0M
2023-04-03 90.90 91.20 90.35 91.05 0.0M
2023-03-31 92.95 93.05 90.80 91.58 0.0M
2023-03-30 88.15 90.20 87.70 90.12 0.0M
2023-03-29 85.05 86.95 85.05 86.95 0.0M
2023-03-28 83.85 84.08 83.85 84.08 0.0M
2023-03-27 84.55 84.55 83.80 84.40 0.0M
2023-03-24 84.50 84.80 83.30 83.95 0.0M
2023-03-23 82.75 84.30 82.50 83.45 0.0M
2023-03-22 82.70 83.25 82.10 82.45 0.0M
2023-03-21 80.65 83.65 80.65 83.12 0.0M
2023-03-20 76.95 79.70 75.70 79.53 0.0M
2023-03-17 79.85 80.55 77.05 77.88 0.0M
2023-03-16 77.30 80.05 76.65 79.75 0.0M
2023-03-15 77.20 77.55 73.95 77.33 0.0M
2023-03-14 76.65 76.65 76.42 76.42 0.0M
2023-03-13 78.95 78.95 75.60 76.30 0.0M
2023-03-10 78.00 79.20 77.85 78.75 0.0M
2023-03-09 79.10 80.10 78.60 80.05 0.0M
2023-03-08 80.95 81.30 79.90 80.58 0.0M
2023-03-07 80.85 81.00 80.25 80.62 0.0M
2023-03-06 81.10 81.40 80.60 80.70 0.0M
2023-03-03 80.35 80.65 80.10 80.10 0.0M
2023-03-02 79.55 80.15 78.50 79.65 0.0M
2023-03-01 81.00 81.20 80.35 80.47 0.0M
2023-02-28 79.10 79.80 78.90 79.65 0.0M
2023-02-27 80.30 80.40 79.05 79.05 0.0M
2023-02-24 81.05 81.05 78.70 79.40 0.0M
2023-02-23 80.50 80.85 80.45 80.85 0.0M
2023-02-22 78.95 80.22 78.95 80.22 0.0M
2023-02-21 78.90 80.40 78.70 79.92 0.0M
2023-02-20 79.85 79.85 79.40 79.40 0.0M
2023-02-17 80.80 80.80 79.45 79.97 0.0M
2023-02-16 81.40 81.40 81.30 81.30 0.0M
2023-02-15 80.80 81.60 80.80 81.38 0.0M
2023-02-14 78.40 80.05 78.40 79.62 0.0M
2023-02-13 78.30 78.80 77.50 78.80 0.0M
2023-02-10 77.45 77.75 76.90 77.17 0.0M
2023-02-09 79.55 79.55 79.22 79.22 0.0M
2023-02-08 80.00 80.80 79.30 79.42 0.0M
2023-02-07 78.70 79.00 78.65 78.75 0.0M
2023-02-06 79.15 79.15 78.05 78.40 0.0M
2023-02-03 78.15 80.42 78.15 80.42 0.0M
2023-02-02 77.95 77.95 76.00 77.38 0.0M
2023-02-01 76.55 76.60 76.35 76.53 0.0M
2023-01-31 77.00 77.00 76.00 76.65 0.0M
2023-01-30 76.15 77.03 76.15 77.03 0.0M
2023-01-27 74.45 77.60 74.45 77.35 0.0M
2023-01-26 74.25 74.35 74.20 74.28 0.0M
2023-01-25 73.00 73.35 72.45 72.90 0.0M
2023-01-24 74.60 74.60 72.70 73.40 0.0M
2023-01-23 73.15 73.40 72.95 73.17 0.0M
2023-01-20 71.20 72.50 71.20 72.08 0.0M
2023-01-19 70.10 71.35 70.10 71.35 0.0M
2023-01-18 71.05 71.40 70.60 70.60 0.0M
2023-01-17 70.05 70.05 69.15 69.38 0.0M
2023-01-16 68.75 69.70 68.75 69.45 0.0M
2023-01-13 68.10 68.85 67.95 68.60 0.0M
2023-01-12 68.65 68.65 67.90 68.28 0.0M
2023-01-11 69.50 69.90 68.35 68.55 0.0M
2023-01-10 69.60 70.92 69.30 70.92 0.0M
2023-01-09 70.60 71.50 70.60 71.50 0.0M
2023-01-06 69.95 70.15 69.90 70.15 0.0M
2023-01-05 70.10 70.30 69.75 69.75 0.0M
2023-01-04 69.50 69.50 69.50 69.50 0.0M
2023-01-03 68.00 69.50 68.00 69.40 0.0M