Italia markets open in 6 hours 54 minutes

Bolloré SE (0IXZ.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
4,6210-0,0260 (-0,56%)
Alla chiusura: 06:28PM BST
Periodo di tempo:
30 set 2021 - 30 set 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 set 20224,58004,62804,56204,62104,6210537.104
28 set 20224,62104,65204,60004,64704,6470345.598
27 set 20224,60104,66004,60204,61104,6110475.064
26 set 20224,60904,63604,59954,60804,6080464.415
23 set 20224,66104,69004,58404,65604,6560632.264
22 set 20224,68204,74204,67404,70504,7050269.738
21 set 20224,70804,76204,68514,73504,7350139.209
20 set 20224,74904,77804,71404,73104,7310157.347
16 set 20224,74904,78204,70204,76404,7640956.983
15 set 20224,73504,79004,73004,76404,7640340.974
14 set 20224,81004,82004,71004,73304,7330302.877
13 set 20224,90504,92204,82404,82304,8230561.359
12 set 20224,84204,90004,80824,88604,88602.070.654
09 set 20224,73904,79604,73204,79004,7900153.006
08 set 20224,78904,79914,71584,74304,7430901.249
07 set 20224,78504,78204,71804,76704,7670426.248
06 set 20224,75904,80604,74404,78204,78201.982.541
05 set 20224,73204,77004,71204,76704,7670261.828
02 set 20224,80004,80404,75004,78804,78801.016.465
01 set 20224,73504,78004,71404,75304,7530510.356
31 ago 20224,67204,77624,70404,76004,7600574.660
30 ago 20224,69204,73004,67204,70404,7040385.144
30 ago 20220.02 Dividendo
26 ago 20224,71204,70604,65604,68004,6600323.819
25 ago 20224,72004,70604,64404,66904,6490114.081
24 ago 20224,64104,68404,56804,67504,6550207.184
23 ago 20224,51104,65004,52404,63404,61421.619.893
22 ago 20224,72204,72204,55804,57304,5535560.043
19 ago 20224,80404,79604,73604,75104,730793.120
18 ago 20224,76104,86404,74204,81204,7914188.464
17 ago 20224,92304,88804,75404,77004,74961.979.447
16 ago 20224,91504,87204,83604,84704,82631.107.634
15 ago 20224,84004,88784,83204,83004,8094310.753
12 ago 20224,91904,92004,86604,87704,8562276.239
11 ago 20224,93604,94404,88804,93604,91493.139.006
10 ago 20224,91504,94004,88214,89304,8721736.540
09 ago 20224,91904,96004,91004,93304,91192.199.221
08 ago 20224,92504,95204,91204,92504,9040250.646
05 ago 20224,94604,96004,89604,91704,8960166.467
04 ago 20225,02505,02004,94204,94504,9239504.686
03 ago 20224,94805,02364,94605,00404,9826277.503
02 ago 20225,00705,00004,94004,96504,9438252.767
01 ago 20224,98055,14005,01005,03255,0110495.658
29 lug 20224,85004,96204,83814,91504,8940326.867
28 lug 20224,81804,85004,77604,82704,8064295.431
27 lug 20224,69804,81204,68804,80904,7884213.996
26 lug 20224,74904,74804,66804,69504,6749711.641
25 lug 20224,74504,77604,73004,75104,7307117.395
22 lug 20224,82404,81604,73204,74004,71973.489.304
21 lug 20224,83604,87254,75204,80604,7855306.906
20 lug 20224,79504,80404,72804,76904,74861.865.363
19 lug 20224,66104,77404,65404,74704,7267168.384
18 lug 20224,61904,69404,62204,68004,66001.418.179
15 lug 20224,53604,60804,51804,60004,5803237.549
14 lug 20224,54604,55804,48804,51704,4977166.023
13 lug 20224,60104,57604,50204,56404,54452.552.049
12 lug 20224,48704,58804,48004,58704,5674243.684
11 lug 20224,60104,55484,50404,51504,4957491.178
08 lug 20224,45804,60804,50204,59104,5714324.949
07 lug 20224,43004,53204,43204,51804,4987347.783
06 lug 20224,45204,41604,39404,41204,3931199.338
05 lug 20224,47104,46804,31604,35604,3374239.425
04 lug 20224,45604,47404,43204,44304,4240220.268
01 lug 20224,36904,46604,36604,42704,4081111.114
30 giu 20224,60704,57004,36604,41304,3941912.587
29 giu 20224,82004,80804,61804,63804,6182684.076
28 giu 20224,93254,94804,85404,85904,8382389.687
27 giu 20224,87904,94604,87204,90304,8820297.755
24 giu 20224,80004,91404,77804,91204,8910262.778
23 giu 20224,78104,82804,67204,81404,7934379.581
22 giu 20224,88504,85004,77404,77404,7536598.723
21 giu 20224,87104,99004,92204,93304,9119853.572
20 giu 20224,84604,91054,83604,90304,8820242.594
17 giu 20224,76904,85034,70284,83604,81532.999.354
16 giu 20224,80404,77004,71004,75404,7337632.984
15 giu 20224,74904,81404,75404,77004,7496300.586
14 giu 20224,70004,75004,67604,72304,70281.342.537
13 giu 20224,70004,72804,60004,66104,64112.619.742
10 giu 20224,80004,77404,74824,75704,73673.444.647
09 giu 20224,69004,76004,70404,75404,7337498.136
09 giu 20220.04 Dividendo
08 giu 20224,87304,85404,75804,76704,7068274.113
07 giu 20224,89704,91804,85404,88004,8184486.565
06 giu 20224,97054,97404,93404,93504,8727224.593
01 giu 20224,97054,98004,89004,90204,8401866.964
31 mag 20225,06955,06504,94604,95804,8954836.978
30 mag 20225,00505,07504,99005,06505,00101.292.038
27 mag 20224,94805,00504,93204,99604,9329456.109
26 mag 20224,94604,97604,92404,93604,8737749.088
25 mag 20224,92804,94804,88204,93004,86771.349.050
24 mag 20224,85004,97204,87604,90504,84313.763.536
23 mag 20224,87904,93004,86004,92104,8589494.794
20 mag 20224,80004,84804,76404,80204,7414782.709
19 mag 20224,75104,77404,75004,76004,69991.029.417
18 mag 20224,75304,81604,75004,79104,7305549.788
17 mag 20224,80004,84804,78404,81804,75722.855.494
16 mag 20224,71604,83204,71204,76704,70681.167.468
13 mag 20224,80404,81804,68204,75904,69891.751.434
12 mag 20224,64904,81604,65004,79004,72954.011.483
11 mag 20224,64104,73804,62084,70704,64762.690.620
*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...