Mail

0MGP.L - Société BIC SA

LSE - LSE Prezzo differito. Valuta in EUR.

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EURScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
08 giu 2023	54,15	54,60	53,63	54,58	54,58	7.814
07 giu 2023	54,15	54,30	53,89	54,09	54,09	13.305
06 giu 2023	55,33	55,45	54,05	54,33	54,33	8.804
05 giu 2023	55,13	55,35	54,95	55,29	55,29	115.682
02 giu 2023	55,17	55,20	54,45	54,60	54,60	17.770
01 giu 2023	55,83	55,85	55,00	55,13	55,13	17.912
31 mag 2023	55,88	56,10	55,65	55,80	55,80	16.823
30 mag 2023	55,88	56,05	55,60	55,87	55,87	22.215
29 mag 2023	2.56 Dividendo
26 mag 2023	58,70	58,61	58,19	58,45	55,89	16.245
25 mag 2023	58,75	58,90	58,45	58,47	55,90	12.793
24 mag 2023	58,50	58,90	58,45	58,54	55,98	13.698
23 mag 2023	58,60	59,05	58,55	58,67	56,10	16.334
22 mag 2023	59,03	59,14	58,45	58,49	55,93	14.280
19 mag 2023	58,95	59,20	58,75	59,20	56,61	15.512
18 mag 2023	58,20	59,20	58,28	58,88	56,30	16.409
17 mag 2023	58,15	58,40	58,05	58,12	55,57	94.740
16 mag 2023	58,00	58,25	58,05	58,25	55,70	15.775
15 mag 2023	57,28	58,40	57,50	58,16	55,61	23.305
12 mag 2023	57,03	57,30	56,85	57,06	54,56	5.378
11 mag 2023	56,80	57,10	56,44	56,71	54,23	17.586
10 mag 2023	56,20	56,71	56,05	56,31	53,85	11.667
09 mag 2023	56,75	56,90	55,85	56,40	53,93	9.565
05 mag 2023	55,47	55,89	55,60	55,75	53,31	12.838
04 mag 2023	56,15	56,40	55,50	56,06	53,61	13.798
03 mag 2023	55,72	56,40	55,35	56,01	53,56	16.044
02 mag 2023	55,92	56,40	55,70	55,91	53,46	21.553
28 apr 2023	55,78	56,50	55,70	56,18	53,72	13.202
27 apr 2023	55,58	56,15	55,39	55,83	53,38	27.974
26 apr 2023	56,40	56,00	53,35	54,09	51,72	25.131
25 apr 2023	57,88	57,80	56,85	57,13	54,62	8.055
24 apr 2023	58,30	58,15	57,35	57,82	55,29	16.615
21 apr 2023	58,10	58,25	57,65	58,25	55,70	5.849
20 apr 2023	58,80	58,65	57,90	58,18	55,63	17.878
19 apr 2023	58,65	59,28	58,45	58,87	56,29	24.869
18 apr 2023	59,67	59,64	58,45	58,89	56,31	20.378
17 apr 2023	58,65	59,70	58,90	59,38	56,78	10.069
14 apr 2023	57,78	58,55	57,99	58,33	55,77	63.042
13 apr 2023	57,38	58,05	57,40	57,62	55,10	23.430
12 apr 2023	56,50	57,45	56,20	56,53	54,05	21.260
11 apr 2023	58,80	59,10	55,95	56,99	54,49	53.855
06 apr 2023	58,70	59,40	58,00	58,96	56,38	16.276
05 apr 2023	59,22	59,55	58,70	58,79	56,22	23.489
04 apr 2023	58,75	59,70	58,90	59,54	56,93	14.184
03 apr 2023	58,00	59,00	58,10	58,68	56,11	85.025
31 mar 2023	58,70	59,00	57,95	58,28	55,72	15.136
30 mar 2023	58,90	59,05	58,33	58,68	56,11	21.110
29 mar 2023	58,70	59,25	58,35	58,61	56,04	10.623
28 mar 2023	59,63	59,90	58,69	59,56	56,95	15.902
27 mar 2023	59,28	60,00	59,40	59,62	57,01	13.057
24 mar 2023	60,50	60,55	59,10	59,41	56,81	29.421
23 mar 2023	60,10	61,25	59,85	60,47	57,82	73.552
22 mar 2023	59,17	60,00	59,10	59,25	56,65	12.084
21 mar 2023	58,80	59,45	58,52	58,52	55,95	22.580
20 mar 2023	58,70	58,85	57,95	58,19	55,64	33.264
17 mar 2023	58,85	59,00	58,60	58,90	56,32	10.580
16 mar 2023	58,85	59,30	58,60	58,94	56,36	18.325
15 mar 2023	59,72	60,05	58,55	58,95	56,37	24.953
14 mar 2023	59,28	60,15	59,15	59,79	57,17	22.937
13 mar 2023	61,88	61,45	59,10	59,10	56,51	32.349
10 mar 2023	62,10	62,15	61,60	62,09	59,37	14.946
09 mar 2023	62,60	63,10	62,30	62,67	59,93	20.320
08 mar 2023	62,55	62,85	61,85	62,28	59,55	33.738
07 mar 2023	61,53	63,30	61,60	62,58	59,84	45.112
06 mar 2023	61,63	62,05	61,25	61,77	59,07	12.752
03 mar 2023	62,00	62,30	61,50	61,66	58,96	148.268
02 mar 2023	61,28	62,00	60,79	61,43	58,74	29.428
01 mar 2023	61,42	61,95	61,15	61,37	58,68	13.742
28 feb 2023	60,50	61,40	60,45	60,70	58,04	34.746
27 feb 2023	61,22	61,30	60,35	60,40	57,75	100.425
24 feb 2023	61,38	61,85	61,10	61,33	58,64	11.794
23 feb 2023	61,88	61,85	61,30	61,45	58,76	17.127
22 feb 2023	62,05	62,25	61,60	61,88	59,17	13.729
21 feb 2023	61,42	62,10	61,00	61,83	59,13	17.399
20 feb 2023	62,75	62,75	61,45	62,47	59,73	20.414
17 feb 2023	61,83	62,70	61,11	62,08	59,36	21.323
16 feb 2023	60,90	62,80	60,40	61,90	59,19	62.259
15 feb 2023	66,25	65,00	60,60	61,32	58,63	234.773
14 feb 2023	67,22	67,35	66,55	66,95	64,02	12.753
13 feb 2023	66,40	67,55	66,45	66,89	63,96	49.711
10 feb 2023	66,10	66,95	65,93	66,21	63,31	37.016
09 feb 2023	66,95	67,65	66,30	67,35	64,40	14.303
08 feb 2023	68,15	68,20	66,75	67,67	64,70	15.924
07 feb 2023	67,78	68,35	67,40	68,01	65,03	19.060
06 feb 2023	68,80	69,15	67,70	67,83	64,86	9.528
03 feb 2023	68,20	69,05	67,90	68,49	65,49	47.448
02 feb 2023	67,78	68,85	67,75	67,85	64,87	20.927
01 feb 2023	66,95	68,35	66,95	67,51	64,55	64.236
31 gen 2023	66,30	66,70	65,30	66,54	63,62	22.601
30 gen 2023	65,57	67,20	65,30	66,21	63,31	90.436
27 gen 2023	64,80	65,60	65,15	65,40	62,54	244.818
26 gen 2023	65,57	66,30	64,90	65,18	62,33	273.562
25 gen 2023	64,35	66,40	64,44	65,61	62,73	116.356
24 gen 2023	63,47	65,00	64,11	64,98	62,14	24.713
23 gen 2023	63,92	64,20	63,40	63,64	60,85	11.673
20 gen 2023	63,22	63,75	63,25	63,51	60,73	12.033
19 gen 2023	64,10	64,50	63,35	63,52	60,74	29.285
18 gen 2023	63,58	64,25	62,20	64,10	61,29	50.532
17 gen 2023	63,22	63,84	63,09	63,32	60,55	49.981
16 gen 2023	63,13	63,75	63,25	63,30	60,53	9.489
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...