![Brunello Cucinelli SpA (PK)](/common/images/company/NO_BCUCY.png)
Brunello Cucinelli SpA (PK) (BCUCY)
USOTC
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1.155 | -2.29553810991 | 50.315 | 50.35 | 48.26 | 1320 | 49.14255559 | DR |
4 | 4.24 | 9.43900267142 | 44.92 | 51.02 | 44.215 | 1291 | 47.0340778 | DR |
12 | -1.84 | -3.60784313725 | 51 | 52.84 | 44.215 | 1335 | 48.52873118 | DR |
26 | -11.54 | -19.0115321252 | 60.7 | 64.79 | 44.215 | 1612 | 52.04067387 | DR |
52 | 6.868 | 16.2394779154 | 42.292 | 64.79 | 35.95 | 3583 | 48.1905014 | DR |
156 | 18.51 | 60.3915171289 | 30.65 | 64.79 | 20.49 | 2781 | 37.95011121 | DR |
260 | 33.26 | 209.182389937 | 15.9 | 64.79 | 12 | 2306 | 34.22596405 | DR |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1725053340 | 49.16 | 0.49 | 1.01 | 49.41 | 49.41 | 48.26 | 781 |
1724966400 | 48.6689 | -0.49 | -1.00 | 48.95 | 48.95 | 48.6689 | 775 |
1724880360 | 49.16 | 0.14 | 0.29 | 49.272 | 49.272 | 49.16 | 1543 |
1724794080 | 49.016 | -1.33 | -2.65 | 49.79 | 50.11 | 49.016 | 2426 |
1724707740 | 50.35 | -0.67 | -1.31 | 50.315 | 50.35 | 50.315 | 536 |
1724448540 | 51.02 | 0 | 0.00 | 51.02 | 51.02 | 51.02 | 0 |
1724362140 | 51.02 | 1.69 | 3.42 | 50.5 | 51.02 | 50.47 | 1035 |
1724275380 | 49.335 | 0.42 | 0.86 | 49.335 | 49.335 | 49.335 | 451 |
1724188800 | 48.915 | 0.59 | 1.21 | 49.08 | 49.08 | 48.915 | 794 |
1724102880 | 48.33 | 1.38 | 2.94 | 48.33 | 48.33 | 48.33 | 758 |
1723843740 | 46.95 | 0.15 | 0.32 | 46.935 | 47.195 | 46.7 | 1799 |
1723757220 | 46.8 | 0 | 0.00 | 46.8 | 46.8 | 46.8 | 0 |
1723670820 | 46.8 | 0.27 | 0.58 | 46.74 | 46.8 | 46.74 | 688 |
1723584360 | 46.53 | 0.01 | 0.02 | 46.53 | 46.53 | 46.53 | 491 |
1723497900 | 46.52 | 1.05 | 2.31 | 45.4 | 46.52 | 45.4 | 1193 |
1723238400 | 45.47 | -0.03 | -0.07 | 45.32 | 45.47 | 45.32 | 999 |
1723152000 | 45.5 | 0.11 | 0.24 | 44.84 | 45.5 | 44.84 | 941 |
1723065720 | 45.39 | 1.02 | 2.30 | 45.43 | 45.43 | 45.39 | 4104 |
1722979800 | 44.37 | -1.3 | -2.85 | 44.215 | 44.37 | 44.215 | 893 |
1722893340 | 45.67 | 0.19 | 0.41 | 44.8 | 45.67 | 44.8 | 2339 |
1722634140 | 45.485 | -1.6 | -3.39 | 44.92 | 45.485 | 44.92 | 1469 |
1722547620 | 47.08 | -0.21 | -0.44 | 46.3277 | 47.08 | 46.3277 | 416 |
1722461340 | 47.2887 | 0.5 | 1.08 | 48.03 | 48.03 | 47 | 2012 |
1722374820 | 46.785 | -0.08 | -0.17 | 46.395 | 46.785 | 46.35 | 1919 |
1722288180 | 46.865 | -0.73 | -1.53 | 46.78 | 47.59 | 46.46 | 2007 |
1722029100 | 47.595 | 0.84 | 1.81 | 47.4 | 47.595 | 47.4 | 968 |
1721942400 | 46.75 | 1.07 | 2.34 | 46 | 46.75 | 45.584 | 1219 |
1721856480 | 45.6805 | -2.37 | -4.93 | 46.24 | 47.71 | 45.6805 | 2093 |
1721770140 | 48.05 | 0.65 | 1.37 | 47.29 | 48.05 | 47.29 | 1245 |
1721683740 | 47.4 | 0 | 0.00 | 47.95 | 47.95 | 47.391 | 2959 |
1721424180 | 47.4 | -1.03 | -2.13 | 46.875 | 47.4 | 46.875 | 659 |
1721337720 | 48.43 | 0 | 0.00 | 48.43 | 48.43 | 48.43 | 0 |
1721251320 | 48.43 | -0.02 | -0.03 | 49.28 | 49.28 | 48.43 | 702 |
1721164920 | 48.445 | -1.39 | -2.79 | 48.445 | 48.445 | 48.445 | 772 |
1721078940 | 49.835 | -1.04 | -2.03 | 50.01 | 50.01 | 49.835 | 842 |
1720819200 | 50.87 | -0.5 | -0.97 | 51.58 | 51.58 | 50.87 | 507 |
1720733280 | 51.37 | 1.8 | 3.63 | 51.37 | 51.37 | 50.73 | 619 |
1720646880 | 49.57 | -0.89 | -1.76 | 49.54 | 49.596 | 49.5 | 4145 |
1720560540 | 50.46 | 1.09 | 2.20 | 49.8 | 50.46 | 49.8 | 671 |
1720473600 | 49.375 | -0.81 | -1.60 | 50 | 50 | 49.15 | 2287 |
1720214640 | 50.18 | 0.29 | 0.58 | 50.74 | 50.74 | 50.18 | 469 |
1720041000 | 49.89 | -0.44 | -0.87 | 49.9 | 49.9 | 49.89 | 409 |
1719955740 | 50.33 | -0.32 | -0.63 | 49.49 | 50.33 | 49.49 | 1595 |
1719868980 | 50.65 | 0.5 | 1.00 | 50.65 | 50.65 | 50.65 | 1046 |
1719610020 | 50.15 | -2.69 | -5.09 | 50.887 | 50.887 | 50.15 | 443 |
1719523200 | 52.84 | 2.07 | 4.08 | 52.59 | 52.84 | 52.59 | 715 |
1719437040 | 50.77 | -0.14 | -0.27 | 50.36 | 50.77 | 50.05 | 3349 |
1719350880 | 50.91 | 0.81 | 1.62 | 50.68 | 50.91 | 50.68 | 459 |
1719264540 | 50.1 | 0.8 | 1.62 | 50.36 | 50.45 | 50.1 | 2835 |
1719005220 | 49.3 | -1.21 | -2.40 | 49.12 | 49.3 | 49.12 | 1061 |
1718918640 | 50.51 | 1.44 | 2.93 | 50.61 | 50.61 | 49.92 | 3717 |
1718746140 | 49.07 | -0.63 | -1.27 | 49.1 | 49.1 | 48.22 | 987 |
1718659680 | 49.7 | -0.02 | -0.04 | 49.308 | 49.7 | 49.308 | 755 |
1718400300 | 49.72 | 0.47 | 0.95 | 49.13 | 49.72 | 49.13 | 1035 |
1718314140 | 49.25 | -1.72 | -3.37 | 50.1202 | 50.17 | 49.25 | 1074 |
1718227380 | 50.965 | 1.44 | 2.90 | 51.066 | 51.2135 | 50.965 | 1135 |
1718141340 | 49.53 | -0.47 | -0.94 | 49.53 | 49.53 | 49.53 | 324 |
1718054880 | 50 | -2.29 | -4.38 | 49.75 | 50 | 49.75 | 694 |
1717795800 | 52.29 | -0.49 | -0.93 | 51 | 52.29 | 51 | 2065 |
1717709400 | 52.78 | 0.61 | 1.17 | 52.15 | 52.78 | 52.15 | 630 |
1717622460 | 52.168 | -0.58 | -1.09 | 52.168 | 52.168 | 52.168 | 489 |
1717536360 | 52.745 | 2.73 | 5.46 | 52.61 | 52.8405 | 52.61 | 756 |
1717450140 | 50.0134 | 0 | 0.00 | 50.0134 | 50.0134 | 50.0134 | 0 |
1717190940 | 50.0134 | -0.39 | -0.78 | 50.095 | 50.7483 | 50.0134 | 1441 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.