Italia Markets closed

Bolloré SE (0IXZ.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
6,31-0,02 (-0,32%)
Alla chiusura: 06:00PM GMT
Periodo di tempo:
28 feb 2023 - 28 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 feb 20246,286,346,286,316,311.172.223
27 feb 20246,256,346,266,336,33165.790
26 feb 20246,226,296,206,266,26279.411
23 feb 20246,226,266,206,246,24351.748
22 feb 20246,286,306,206,246,24175.281
21 feb 20246,296,326,216,246,241.524.491
20 feb 20246,226,286,186,236,23965.579
19 feb 20246,206,226,006,226,22970.656
16 feb 20246,256,246,166,176,17273.572
15 feb 20246,266,256,196,216,21586.677
14 feb 20246,226,266,236,256,25246.916
13 feb 20246,356,346,226,226,22155.184
12 feb 20246,276,326,286,326,32744.576
09 feb 20246,176,286,146,276,27261.240
08 feb 20246,206,226,166,196,19136.860
07 feb 20246,226,276,196,226,22213.213
06 feb 20246,166,246,136,246,24206.838
05 feb 20246,176,206,126,146,14442.227
02 feb 20246,206,266,156,216,21298.226
01 feb 20246,116,196,116,166,16490.364
31 gen 20246,036,135,996,126,12382.692
30 gen 20246,076,116,006,006,00391.821
29 gen 20245,986,085,966,036,03419.213
26 gen 20245,976,015,935,975,97216.614
25 gen 20245,855,965,855,925,92229.969
24 gen 20245,745,845,745,845,84320.671
23 gen 20245,755,785,705,715,71416.200
22 gen 20245,685,765,665,735,73964.878
19 gen 20245,665,685,615,635,63174.846
18 gen 20245,605,665,625,645,64146.006
17 gen 20245,655,685,635,665,66256.346
16 gen 20245,685,735,635,745,74184.062
15 gen 20245,735,745,705,735,7386.870
12 gen 20245,645,765,645,725,72188.919
11 gen 20245,725,715,645,655,65337.286
10 gen 20245,705,745,705,725,72189.075
09 gen 20245,785,785,735,745,74225.873
08 gen 20245,795,805,695,775,77297.469
05 gen 20245,705,745,665,725,72104.684
04 gen 20245,635,735,635,725,72294.541
03 gen 20245,695,705,635,665,66158.295
02 gen 20245,665,725,625,695,69500.930
29 dic 20235,645,665,615,675,67183.149
28 dic 20235,615,665,605,645,64371.070
27 dic 20235,615,665,595,625,62324.240
22 dic 20235,615,645,575,625,62106.124
21 dic 20235,595,635,575,625,62153.454
20 dic 20235,615,645,605,635,63733.325
19 dic 20235,595,655,575,605,60352.952
18 dic 20235,505,595,495,585,58370.670
15 dic 20235,625,645,505,555,551.993.354
14 dic 20235,405,615,405,605,601.201.204
13 dic 20235,365,365,305,315,31314.177
12 dic 20235,395,435,335,335,33278.370
11 dic 20235,455,445,355,395,391.128.027
08 dic 20235,295,415,285,355,35462.988
07 dic 20235,245,285,215,275,2782.611
06 dic 20235,355,335,275,285,28227.508
05 dic 20235,345,365,305,335,33226.224
04 dic 20235,415,445,355,365,36163.661
01 dic 20235,265,405,265,395,39722.346
30 nov 20235,325,335,235,305,301.370.004
29 nov 20235,345,425,335,325,32118.795
28 nov 20235,355,395,335,395,39117.450
27 nov 20235,415,415,385,395,39178.640
24 nov 20235,345,415,315,395,39251.203
23 nov 20235,375,375,345,345,34108.273
22 nov 20235,325,415,345,375,37132.258
21 nov 20235,345,345,305,325,32272.021
20 nov 20235,255,375,305,345,34271.733
17 nov 20235,355,375,325,315,31217.707
16 nov 20235,345,355,305,325,32236.109
15 nov 20235,375,385,305,305,30138.695
14 nov 20235,245,355,265,355,35180.422
13 nov 20235,275,305,245,275,27180.212
10 nov 20235,315,365,255,275,27213.979
09 nov 20235,285,345,295,315,31206.760
08 nov 20235,225,285,215,265,26252.584
07 nov 20235,205,245,185,245,24375.100
06 nov 20235,225,345,205,215,211.057.916
03 nov 20235,245,265,175,225,22660.550
02 nov 20235,205,265,185,205,20389.063
01 nov 20235,145,185,105,155,15261.160
31 ott 20235,115,185,135,165,16526.018
30 ott 20235,055,145,065,115,11439.601
27 ott 20235,095,125,025,075,07259.961
26 ott 20235,045,165,065,105,10345.849
25 ott 20235,085,175,105,165,16404.263
24 ott 20235,035,105,025,075,07443.061
23 ott 20234,995,054,975,045,04223.091
20 ott 20235,015,094,995,045,041.028.913
19 ott 20235,135,125,055,145,14261.742
18 ott 20235,135,165,115,145,14254.788
17 ott 20235,095,145,055,115,11181.666
16 ott 20235,115,135,095,115,11275.216
13 ott 20235,135,185,105,125,12677.273
12 ott 20235,135,205,135,175,17331.528
11 ott 20235,085,145,085,135,131.092.544
10 ott 20235,035,135,035,115,11872.534
09 ott 20235,015,045,015,025,02211.971
*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...