Brunello Cucinelli SpA ADR

BCUCY
🏛️ 美国 →
9.80
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
2024-12-31 11.00 11.00 11.00 11.00 0.0M
2024-12-30 11.00 11.10 11.00 11.00 0.0M
2024-12-27 11.10 11.30 10.90 10.90 0.0M
2024-12-26 11.00 11.00 11.00 11.00 0.0M
2024-12-23 10.90 11.20 10.90 11.10 0.0M
2024-12-20 10.90 11.00 10.90 11.00 0.0M
2024-12-19 10.80 10.80 10.80 10.80 0.0M
2024-12-18 11.00 11.00 10.60 10.60 0.0M
2024-12-17 10.90 10.90 10.80 10.80 0.0M
2024-12-16 10.80 10.90 10.80 10.90 0.0M
2024-12-13 11.20 11.20 11.00 11.00 0.0M
2024-12-12 11.00 11.20 11.00 11.20 0.0M
2024-12-11 10.30 10.90 10.30 10.70 0.0M
2024-12-10 10.20 10.30 10.10 10.30 0.0M
2024-12-09 10.60 10.60 10.50 10.50 0.0M
2024-12-06 10.30 10.30 10.20 10.20 0.0M
2024-12-05 10.10 10.30 10.10 10.30 0.0M
2024-12-04 10.10 10.10 10.00 10.10 0.0M
2024-12-03 10.00 10.10 10.00 10.00 0.0M
2024-12-02 9.80 9.90 9.80 9.90 0.0M
2024-11-27 9.90 10.00 9.80 9.90 0.0M
2024-11-26 9.90 10.00 9.90 10.00 0.0M
2024-11-25 9.80 9.90 9.80 9.80 0.0M
2024-11-22 9.40 9.50 9.40 9.50 0.0M
2024-11-21 9.10 9.30 9.10 9.30 0.0M
2024-11-20 9.20 9.20 9.20 9.20 0.0M
2024-11-19 9.20 9.30 9.20 9.30 0.0M
2024-11-18 9.40 9.50 9.40 9.50 0.0M
2024-11-15 9.40 9.40 9.30 9.30 0.0M
2024-11-14 9.40 9.40 9.40 9.40 0.0M
2024-11-13 9.20 9.20 9.20 9.20 0.0M
2024-11-12 9.20 9.30 9.10 9.30 0.0M
2024-11-11 9.70 9.80 9.70 9.80 0.0M
2024-11-08 9.90 9.90 9.90 9.90 0.0M
2024-11-07 10.00 10.00 10.00 10.00 0.0M
2024-11-05 9.70 9.90 9.70 9.80 0.0M
2024-11-04 9.90 9.90 9.90 9.90 0.0M
2024-11-01 9.90 10.00 9.90 10.00 0.0M
2024-10-31 9.80 9.80 9.80 9.80 0.0M
2024-10-30 10.00 10.10 10.00 10.10 0.0M
2024-10-29 10.20 10.20 10.10 10.10 0.0M
2024-10-28 10.30 10.30 10.10 10.10 0.0M
2024-10-25 10.10 10.10 9.90 10.00 0.0M
2024-10-24 10.10 10.10 10.10 10.10 0.0M
2024-10-23 10.10 10.10 10.10 10.10 0.0M
2024-10-22 10.00 10.10 10.00 10.00 0.0M
2024-10-21 10.20 10.20 10.10 10.10 0.0M
2024-10-18 10.50 10.50 10.40 10.40 0.0M
2024-10-17 10.00 10.20 10.00 10.20 0.0M
2024-10-16 10.10 10.10 10.00 10.00 0.0M
2024-10-15 10.00 10.00 9.80 9.80 0.0M
2024-10-14 10.40 10.40 10.40 10.40 0.0M
2024-10-11 10.40 10.40 10.40 10.40 0.0M
2024-10-10 10.30 10.40 10.30 10.40 0.0M
2024-10-09 10.50 10.50 10.50 10.50 0.0M
2024-10-08 10.40 10.40 10.40 10.40 0.0M
2024-10-07 10.80 10.80 10.80 10.80 0.0M
2024-10-04 10.50 10.50 10.50 10.50 0.0M
2024-10-03 10.50 10.50 10.50 10.50 0.0M
2024-10-02 10.60 10.60 10.50 10.50 0.0M
2024-10-01 10.60 10.60 10.50 10.50 0.0M
2024-09-30 10.70 10.80 10.70 10.80 0.0M
2024-09-27 10.60 10.60 10.60 10.60 0.0M
2024-09-26 10.40 10.40 10.40 10.40 0.0M
2024-09-25 9.60 9.60 9.30 9.50 0.0M
2024-09-24 9.50 9.50 9.40 9.40 0.0M
2024-09-19 9.70 10.00 9.70 10.00 0.0M
2024-09-18 9.30 9.30 9.20 9.20 0.0M
2024-09-17 9.30 9.30 9.30 9.30 0.0M
2024-09-16 9.40 9.70 9.40 9.50 0.0M
2024-09-13 9.50 9.50 9.30 9.30 0.0M
2024-09-12 9.40 9.40 9.30 9.30 0.0M
2024-09-11 9.20 9.20 9.20 9.20 0.0M
2024-09-10 9.10 9.10 9.00 9.00 0.0M
2024-09-09 9.10 9.20 9.10 9.20 0.0M
2024-09-06 9.30 9.30 9.30 9.30 0.0M
2024-09-05 9.40 9.40 9.40 9.40 0.0M
2024-09-04 9.90 9.90 9.90 9.90 0.0M
2024-09-03 10.00 10.00 10.00 10.00 0.0M
2024-08-30 9.90 9.90 9.70 9.80 0.0M
2024-08-29 9.80 9.80 9.70 9.70 0.0M
2024-08-28 9.90 9.90 9.80 9.80 0.0M
2024-08-27 10.00 10.00 9.80 9.80 0.0M
2024-08-26 10.10 10.10 10.10 10.10 0.0M
2024-08-22 10.10 10.20 10.10 10.20 0.0M
2024-08-21 9.90 9.90 9.90 9.90 0.0M
2024-08-20 9.80 9.80 9.80 9.80 0.0M
2024-08-19 9.70 9.70 9.70 9.70 0.0M
2024-08-16 9.40 9.40 9.30 9.40 0.0M
2024-08-14 9.30 9.40 9.30 9.40 0.0M
2024-08-13 9.30 9.30 9.30 9.30 0.0M
2024-08-12 9.10 9.30 9.10 9.30 0.0M
2024-08-09 9.10 9.10 9.10 9.10 0.0M
2024-08-08 9.00 9.10 9.00 9.10 0.0M
2024-08-07 9.10 9.10 9.10 9.10 0.0M
2024-08-06 8.80 8.90 8.80 8.90 0.0M
2024-08-05 9.00 9.10 9.00 9.10 0.0M
2024-08-02 9.00 9.10 9.00 9.10 0.0M
2024-08-01 9.30 9.40 9.30 9.40 0.0M
2024-07-31 9.60 9.60 9.40 9.50 0.0M
2024-07-30 9.30 9.40 9.30 9.40 0.0M
2024-07-29 9.40 9.50 9.30 9.40 0.0M
2024-07-26 9.50 9.50 9.50 9.50 0.0M
2024-07-25 9.20 9.30 9.10 9.30 0.0M
2024-07-24 9.20 9.50 9.10 9.10 0.0M
2024-07-23 9.50 9.60 9.50 9.60 0.0M
2024-07-22 9.60 9.60 9.50 9.50 0.0M
2024-07-19 9.40 9.50 9.40 9.50 0.0M
2024-07-17 9.90 9.90 9.70 9.70 0.0M
2024-07-16 9.70 9.70 9.70 9.70 0.0M
2024-07-15 10.00 10.00 10.00 10.00 0.0M
2024-07-12 10.30 10.30 10.20 10.20 0.0M
2024-07-11 10.30 10.30 10.30 10.30 0.0M
2024-07-10 9.90 9.90 9.90 9.90 0.0M
2024-07-09 10.00 10.10 10.00 10.10 0.0M
2024-07-08 10.00 10.00 9.80 9.90 0.0M
2024-07-05 10.10 10.10 10.00 10.00 0.0M
2024-07-03 10.00 10.00 10.00 10.00 0.0M
2024-07-02 9.90 10.10 9.90 10.10 0.0M
2024-07-01 10.10 10.10 10.10 10.10 0.0M
2024-06-28 10.20 10.20 10.00 10.00 0.0M
2024-06-27 10.50 10.60 10.50 10.60 0.0M
2024-06-26 10.10 10.20 10.10 10.20 0.0M
2024-06-25 10.10 10.20 10.10 10.20 0.0M
2024-06-24 10.10 10.10 10.00 10.00 0.0M
2024-06-21 9.80 9.90 9.80 9.90 0.0M
2024-06-20 10.10 10.10 10.00 10.10 0.0M
2024-06-18 9.80 9.80 9.60 9.80 0.0M
2024-06-17 9.90 9.90 9.90 9.90 0.0M
2024-06-14 9.80 9.90 9.80 9.90 0.0M
2024-06-13 10.00 10.00 9.80 9.80 0.0M
2024-06-12 10.20 10.20 10.20 10.20 0.0M
2024-06-11 9.90 9.90 9.90 9.90 0.0M
2024-06-10 9.90 10.00 9.90 10.00 0.0M
2024-06-07 10.20 10.50 10.20 10.50 0.0M
2024-06-06 10.40 10.60 10.40 10.60 0.0M
2024-06-05 10.40 10.40 10.40 10.40 0.0M
2024-06-04 10.50 10.60 10.50 10.50 0.0M
2024-05-31 10.00 10.10 10.00 10.00 0.0M
2024-05-30 10.10 10.10 10.10 10.10 0.0M
2024-05-29 10.00 10.10 10.00 10.10 0.0M
2024-05-28 10.10 10.10 10.00 10.00 0.0M
2024-05-24 10.20 10.30 10.10 10.10 0.0M
2024-05-23 10.20 10.20 10.20 10.20 0.0M
2024-05-22 10.30 10.30 10.30 10.30 0.0M
2024-05-21 10.30 10.30 10.30 10.30 0.0M
2024-05-20 10.50 10.50 10.50 10.50 0.0M
2024-05-17 10.50 10.50 10.50 10.50 0.0M
2024-05-16 10.60 10.60 10.60 10.60 0.0M
2024-05-15 10.30 10.50 10.30 10.50 0.0M
2024-05-14 10.30 10.60 10.30 10.60 0.0M
2024-05-13 10.30 10.30 10.30 10.30 0.0M
2024-05-10 10.20 10.30 10.20 10.30 0.0M
2024-05-09 10.20 10.30 10.20 10.30 0.0M
2024-05-08 10.30 10.40 10.30 10.40 0.0M
2024-05-07 10.30 10.60 10.30 10.60 0.0M
2024-05-06 10.50 10.50 10.40 10.40 0.0M
2024-05-03 10.80 10.80 10.60 10.60 0.0M
2024-05-02 10.40 10.40 10.20 10.40 0.0M
2024-04-29 10.40 10.40 10.30 10.30 0.0M
2024-04-26 10.40 10.60 10.40 10.40 0.0M
2024-04-25 10.10 10.10 10.10 10.10 0.0M
2024-04-24 10.40 10.40 10.20 10.40 0.0M
2024-04-23 10.50 10.50 10.50 10.50 0.0M
2024-04-19 10.40 10.60 10.30 10.60 0.0M
2024-04-17 10.60 10.70 10.60 10.70 0.0M
2024-04-15 10.80 10.80 10.60 10.70 0.0M
2024-04-12 10.50 10.50 10.50 10.50 0.0M
2024-04-11 10.40 10.50 10.40 10.50 0.0M
2024-04-10 10.50 10.70 10.50 10.70 0.2M
2024-04-09 10.60 10.70 10.50 10.60 0.0M
2024-04-08 10.90 10.90 10.70 10.70 0.0M
2024-04-05 10.90 10.90 10.90 10.90 0.0M
2024-04-04 11.00 11.10 10.80 11.00 0.0M
2024-04-03 11.20 11.20 10.90 11.20 0.0M
2024-04-02 11.10 11.20 10.80 11.10 0.0M
2024-04-01 11.40 11.40 11.40 11.40 0.0M
2024-03-27 11.20 11.20 11.20 11.20 0.0M
2024-03-26 11.30 11.30 11.30 11.30 0.0M
2024-03-25 11.00 11.00 11.00 11.00 0.0M
2024-03-22 11.20 11.30 11.20 11.30 0.0M
2024-03-21 11.40 11.40 11.30 11.30 0.0M
2024-03-20 11.40 11.40 11.40 11.40 0.0M
2024-03-19 11.40 11.50 11.30 11.50 0.0M
2024-03-18 11.30 11.50 11.30 11.50 0.0M
2024-03-15 11.70 11.90 11.60 11.70 0.0M
2024-03-14 13.00 13.00 13.00 13.00 0.0M
2024-03-13 12.50 13.00 12.50 12.50 0.0M
2024-03-12 12.50 12.60 12.50 12.60 0.0M
2024-03-11 12.30 12.30 12.30 12.30 0.0M
2024-03-08 12.50 12.50 12.40 12.50 0.0M
2024-03-07 12.10 12.20 12.10 12.20 0.0M
2024-03-06 12.40 12.40 12.10 12.40 0.0M
2024-03-05 12.40 12.40 12.30 12.30 0.0M
2024-03-04 12.30 12.50 12.20 12.20 0.0M
2024-03-01 12.20 12.40 12.20 12.20 0.0M
2024-02-29 12.10 12.10 12.00 12.00 0.0M
2024-02-28 12.20 12.50 12.20 12.40 0.2M
2024-02-27 12.20 12.20 12.10 12.10 0.0M
2024-02-26 12.00 12.00 12.00 12.00 0.0M
2024-02-23 11.90 11.90 11.80 11.80 0.0M
2024-02-22 11.80 12.00 11.80 12.00 0.0M
2024-02-21 11.50 11.50 11.50 11.50 0.0M
2024-02-20 11.50 11.50 11.40 11.40 0.0M
2024-02-16 11.40 11.40 11.40 11.40 0.0M
2024-02-15 11.20 11.40 11.20 11.40 0.0M
2024-02-13 11.00 11.00 11.00 11.00 0.0M
2024-02-12 11.10 11.40 11.10 11.40 0.0M
2024-02-09 10.80 11.00 10.80 11.00 0.0M
2024-02-08 10.70 10.70 10.70 10.70 0.0M
2024-02-07 10.30 10.50 10.30 10.50 0.1M
2024-02-06 10.20 10.30 10.20 10.30 0.0M
2024-02-05 10.00 10.20 10.00 10.10 0.1M
2024-02-02 10.10 10.10 10.10 10.10 0.2M
2024-02-01 10.00 10.30 10.00 10.30 0.3M
2024-01-31 10.00 10.00 9.90 10.00 0.3M
2024-01-30 10.00 10.00 10.00 10.00 0.0M
2024-01-29 9.90 10.00 9.90 10.00 0.0M
2024-01-26 9.80 9.80 9.80 9.80 0.0M
2024-01-25 9.30 9.30 9.30 9.30 0.0M
2024-01-24 9.20 9.20 9.20 9.20 0.0M
2024-01-23 9.10 9.10 9.10 9.10 0.0M
2024-01-22 9.20 9.20 9.20 9.20 0.0M
2024-01-19 9.30 9.50 9.30 9.50 0.0M
2024-01-18 9.20 9.20 9.10 9.20 0.0M
2024-01-17 9.00 9.10 8.90 9.10 0.0M
2024-01-16 9.40 9.40 9.20 9.40 0.0M
2024-01-11 9.40 9.40 9.40 9.40 0.0M
2024-01-10 9.50 9.50 9.20 9.20 0.0M
2024-01-09 9.30 9.40 9.30 9.40 0.0M
2024-01-08 9.20 9.40 9.20 9.40 0.0M
2024-01-05 9.00 9.20 9.00 9.10 0.0M
2024-01-04 9.20 9.30 8.90 8.90 0.0M
2024-01-03 9.30 9.30 9.10 9.10 0.0M
2024-01-02 9.60 9.80 9.60 9.80 0.0M