Italia markets open in 4 hours 10 minutes

BCE Inc (BCE1.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
30,72+0,13 (+0,42%)
Alla chiusura: 08:21PM CEST
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202431,0231,4930,4130,7230,72250
30 apr 202430,6230,8730,2830,5930,59-
29 apr 202430,4930,6730,4830,5530,55-
26 apr 202430,7030,7530,5430,5730,57-
25 apr 202430,8130,8130,5330,6430,64-
24 apr 202431,1331,1330,7430,7430,74-
23 apr 202430,8531,3130,8431,1131,11-
22 apr 202430,6630,7930,6430,7530,75-
19 apr 202430,1330,6430,1330,5330,53-
18 apr 202430,2730,3730,1830,1830,18-
17 apr 202430,3430,5930,1130,1530,15-
16 apr 202430,4730,4729,9630,1930,19-
15 apr 202430,2430,7130,2430,3330,33-
12 apr 202430,6530,7730,2730,2730,27-
11 apr 202430,5030,6530,3730,6430,64-
10 apr 202430,5830,6030,2330,2930,29-
09 apr 202430,1730,4530,0230,4530,45-
08 apr 202430,5730,6430,1130,2430,24-
05 apr 202430,6630,8630,3630,4830,48-
04 apr 202430,4630,8030,4230,4530,45-
03 apr 202430,6730,8030,4130,4130,41-
02 apr 202431,3331,3330,1130,6230,62250
28 mar 202431,7231,9631,5831,6031,60-
27 mar 202431,3631,6331,3631,6331,63-
26 mar 202431,1731,4231,1731,2731,27-
25 mar 202431,1831,2330,9931,1031,10-
22 mar 202431,5031,7831,0631,1231,12-
21 mar 202431,5031,6331,4531,5431,54-
20 mar 202431,4431,5931,3031,4631,46-
19 mar 202431,4631,5831,3731,5831,58-
18 mar 202431,7031,7331,3131,3231,32-
15 mar 202431,2831,6631,2831,6631,66-
14 mar 202432,2632,3530,9930,9930,99-
14 mar 20240.9975 Dividendo
13 mar 202433,1533,3632,6232,6631,66-
12 mar 202433,4033,4733,0933,0932,08-
11 mar 202433,3833,3833,2133,3032,28-
08 mar 202433,5033,6333,3333,3332,31-
07 mar 202433,2833,5833,2433,4432,42-
06 mar 202433,4233,4833,2433,3232,30-
05 mar 202433,3133,4733,0633,0632,05-
04 mar 202434,1134,1233,3733,4032,38-
01 mar 202434,3834,4234,1634,1733,13-
29 feb 202434,2434,4334,1534,4033,35-
28 feb 202434,4234,5934,2534,2533,20-
27 feb 202434,3234,5134,3234,4533,40-
26 feb 202434,8634,9834,1834,3333,28-
23 feb 202434,7834,7834,5034,7733,71-
22 feb 202435,0535,0734,7834,7833,72-
21 feb 202434,9935,0334,9335,0333,96-
20 feb 202434,9035,1834,9035,0533,98-
19 feb 202434,9835,0434,6935,0233,95-
16 feb 202434,5935,0134,5634,9933,92-
15 feb 202434,5534,8134,2934,6233,56-
14 feb 202434,6234,9734,4634,4733,42-
13 feb 202435,2935,2934,5334,5533,49-
12 feb 202434,7635,4234,7635,3034,22-
09 feb 202435,1935,3434,6634,8333,77-
08 feb 202436,5536,8034,8135,2134,13-
07 feb 202436,8536,9036,4636,4635,35-
06 feb 202436,2636,8236,2636,7835,66-
05 feb 202436,6036,7536,2136,3935,28-
02 feb 202437,6137,8436,2036,5935,47-
01 feb 202437,3837,6037,3637,5036,35-
31 gen 202437,7037,7537,3337,3936,25-
30 gen 202437,9437,9637,5937,6436,49-
29 gen 202437,5737,9237,5737,9236,76-
26 gen 202437,2837,5537,1937,5336,38-
25 gen 202437,4837,6037,2037,3336,19-
24 gen 202437,9237,9337,3337,3336,19-
23 gen 202437,4937,9337,4937,9036,74-
22 gen 202438,2638,3337,6737,6736,52-
19 gen 202438,1238,3238,1238,3237,15-
18 gen 202437,8738,1437,8738,1136,95-
17 gen 202438,0338,1737,8038,0136,85-
16 gen 202437,7138,0237,4638,0236,86-
15 gen 202437,3037,7837,2437,7836,63-
12 gen 202437,0637,6036,9637,3336,19-
11 gen 202437,3237,3636,9137,0435,91-
10 gen 202437,0737,2137,0037,2136,07-
09 gen 202437,3037,3436,9237,0235,89-
08 gen 202437,1637,3837,1537,3536,21-
05 gen 202437,1837,3237,0037,2236,08-
04 gen 202437,2437,2436,8737,2436,10-
03 gen 202436,8437,5036,8437,2136,07-
02 gen 202435,7136,8735,7136,8635,73-
29 dic 202335,3835,4535,3835,4334,35-
28 dic 202335,0935,3634,9635,3434,26-
27 dic 202335,3035,3035,0035,0533,98-
22 dic 202335,0935,4635,0335,2134,13-
21 dic 202335,0735,2535,0135,1334,06-
20 dic 202335,1535,3534,9035,1034,03-
19 dic 202335,2735,3935,0935,1134,04-
18 dic 202335,5435,7135,3035,3034,22-
15 dic 202336,5036,7435,5435,5434,45-
14 dic 202337,8237,8336,3636,3635,25-
14 dic 20230.9675 Dividendo
13 dic 202337,3237,7037,0937,7035,61-
12 dic 202337,5937,6537,1437,2235,16-
11 dic 202337,7437,7637,4537,5735,49-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...