Italia markets closed

Bolloré SE (0IXZ.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
5,260,00 (0,00%)
Alla chiusura: 06:12PM GMT
Periodo di tempo:
28 gen 2022 - 28 gen 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 gen 20235,265,285,255,265,26156.605
26 gen 20235,285,285,235,265,262.471.593
25 gen 20235,295,325,225,265,26228.440
24 gen 20235,275,305,245,295,29300.678
23 gen 20235,325,335,265,275,27833.986
20 gen 20235,275,365,295,325,32446.054
19 gen 20235,345,345,285,305,30561.692
18 gen 20235,385,425,355,375,37428.253
17 gen 20235,385,455,365,385,38219.666
16 gen 20235,395,405,365,385,38273.364
13 gen 20235,365,395,345,365,361.031.160
12 gen 20235,355,395,345,385,38303.947
11 gen 20235,365,355,315,335,33126.471
10 gen 20235,315,345,295,325,32298.408
09 gen 20235,335,355,315,325,321.441.988
06 gen 20235,305,345,285,305,30238.833
05 gen 20235,275,345,265,325,32513.457
04 gen 20235,305,345,285,295,29762.286
03 gen 20235,245,345,245,295,29293.307
30 dic 20225,255,265,225,245,24182.309
29 dic 20225,255,285,215,265,26119.812
28 dic 20225,195,255,215,235,231.205.379
23 dic 20225,165,245,165,205,20162.455
22 dic 20225,255,305,175,175,17301.974
21 dic 20225,195,305,205,305,30342.843
20 dic 20225,155,245,155,215,21145.659
19 dic 20225,075,215,135,195,19405.418
16 dic 20225,135,185,095,105,10459.139
15 dic 20225,285,285,165,175,17254.290
14 dic 20225,305,315,265,305,30128.253
13 dic 20225,295,375,265,315,31239.740
12 dic 20225,265,305,255,285,28396.306
09 dic 20225,285,285,235,265,26338.343
08 dic 20225,295,325,245,265,26322.794
07 dic 20225,325,385,305,315,31352.718
06 dic 20225,365,395,345,345,34412.050
05 dic 20225,375,445,365,385,38351.415
02 dic 20225,445,455,365,445,44262.217
01 dic 20225,405,465,305,455,45311.888
30 nov 20225,245,365,245,305,303.505.248
29 nov 20225,215,255,205,225,22249.813
28 nov 20225,265,295,245,265,26206.986
25 nov 20225,275,305,275,305,30103.594
24 nov 20225,225,295,225,275,27143.052
23 nov 20225,225,245,185,225,22191.641
22 nov 20225,165,245,145,245,24248.226
21 nov 20225,095,185,075,175,17325.999
18 nov 20225,085,105,055,065,06410.769
17 nov 20225,145,175,045,075,07213.357
16 nov 20225,185,245,135,155,15199.691
15 nov 20225,215,255,185,255,25332.700
14 nov 20225,225,265,205,205,20210.633
11 nov 20225,185,265,165,225,22331.639
10 nov 20225,135,165,115,155,15312.729
09 nov 20225,115,165,095,145,14254.667
08 nov 20225,145,165,115,155,15333.114
07 nov 20225,075,155,075,155,15137.418
04 nov 20225,035,155,075,125,12159.949
03 nov 20225,085,095,035,085,08296.871
02 nov 20225,105,135,065,135,13455.328
01 nov 20225,115,145,055,075,07254.472
31 ott 20224,985,074,985,075,0791.847
28 ott 20224,964,984,874,994,99152.705
27 ott 20225,055,084,985,005,00424.847
26 ott 20225,085,095,045,065,06105.074
25 ott 20224,955,134,985,115,11712.580
24 ott 20224,824,964,834,964,96261.136
21 ott 20224,684,814,534,784,78580.664
20 ott 20224,834,844,754,754,75215.415
19 ott 20224,864,874,824,824,82137.378
18 ott 20224,944,904,814,844,84279.960
17 ott 20224,784,874,744,854,85262.053
14 ott 20224,784,804,724,734,73127.814
13 ott 20224,644,754,634,744,74455.880
12 ott 20224,554,654,564,654,65381.980
11 ott 20224,654,664,584,604,60455.902
10 ott 20224,674,724,674,684,68126.109
07 ott 20224,804,824,714,724,72189.448
06 ott 20224,844,844,784,794,79175.605
05 ott 20224,854,914,804,824,82510.675
04 ott 20224,784,914,794,894,89291.392
03 ott 20224,684,764,634,754,75183.795
30 set 20224,614,774,644,724,72297.898
29 set 20224,624,634,564,624,62537.104
28 set 20224,624,654,604,654,65345.598
27 set 20224,604,664,604,614,61475.064
26 set 20224,614,644,604,614,61464.415
23 set 20224,664,694,584,664,66632.264
22 set 20224,684,744,674,704,70269.738
21 set 20224,714,764,694,744,74139.209
20 set 20224,754,784,714,734,73157.347
16 set 20224,754,784,704,764,76956.983
15 set 20224,744,794,734,764,76340.974
14 set 20224,814,824,714,734,73302.877
13 set 20224,914,924,824,824,82561.359
12 set 20224,844,904,814,894,892.070.654
09 set 20224,744,804,734,794,79153.006
08 set 20224,794,804,724,744,74901.249
07 set 20224,784,784,724,774,77426.248
06 set 20224,764,814,744,784,781.982.541
*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...