Italia markets closed

Bureau Veritas SA (0MH1.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
28,89+2,15 (+8,04%)
Alla chiusura: 05:33PM BST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202429,0029,0227,9828,8928,89274.331
25 lug 202426,6026,7426,3626,7426,74106.858
24 lug 202426,0526,9626,1226,5626,56222.264
23 lug 202426,2326,3426,0026,1126,1112.532
22 lug 202426,1326,5026,2026,3426,34533.386
19 lug 202426,2126,2826,0826,1426,1456.847
18 lug 202425,9626,5426,0026,4526,4576.105
17 lug 202426,7026,4625,5625,8925,89495.951
16 lug 202426,2926,6026,2026,5526,5535.678
15 lug 202426,4826,7226,3426,3426,3439.632
12 lug 202426,3326,5826,2226,5826,58838.305
11 lug 202426,2526,3226,0426,2526,2547.719
10 lug 202425,8826,2425,8826,1926,19279.414
09 lug 202426,4426,3825,6225,7925,793.338.108
08 lug 202426,3526,6626,2826,4926,4989.579
05 lug 202425,8026,5026,1826,2126,21417.718
04 lug 202425,9626,2225,8826,1226,1248.728
03 lug 202425,4325,9225,3625,8125,8161.204
02 lug 202425,4725,7425,1825,3325,3357.584
02 lug 20240.83 Dividendo
01 lug 202426,3727,0026,3226,4425,61154.419
28 giu 202426,0126,3025,6825,7524,94917.598
27 giu 202426,2926,5826,0826,1725,35282.945
26 giu 202426,5026,7226,3026,3025,47275.816
25 giu 202426,8127,1026,5426,5525,721.578.539
24 giu 202426,9926,9426,5626,8926,0533.111
21 giu 202427,0527,1626,6026,7025,86569.768
20 giu 202426,6227,1226,6427,0826,23766.983
19 giu 202426,9726,9826,6026,6725,83130.703
18 giu 202426,5027,0026,5626,9226,0761.168
17 giu 202426,6027,0426,3426,3825,55117.292
14 giu 202427,6127,5826,6626,7025,86662.706
13 giu 202428,4528,4227,5627,5926,7273.799
12 giu 202427,7128,6827,8828,5727,67596.454
11 giu 202428,1028,2227,8027,9227,041.747.745
10 giu 202427,7728,3827,5028,0327,15191.460
07 giu 202428,3228,5028,1428,2227,3367.107
06 giu 202428,3828,6828,3028,3327,4436.857
05 giu 202428,2628,4827,8628,4327,54382.454
04 giu 202427,6527,9227,6027,7426,87415.573
03 giu 202427,7927,9827,5627,7526,882.018.507
31 mag 202427,5027,9427,6027,6526,781.746.932
30 mag 202427,6327,8427,6627,7626,8937.801
29 mag 202427,9128,0827,6427,6726,80159.603
28 mag 202428,0628,3028,0128,0727,19130.785
24 mag 202427,5628,0827,6028,0727,19932.914
23 mag 202427,4827,8427,3627,6526,7825.187
22 mag 202427,2027,5627,0827,4526,5917.535
21 mag 202427,4027,4027,1627,3126,4518.163
20 mag 202427,5427,5627,2827,4126,55869.917
17 mag 202427,4427,6227,4227,4426,5865.816
16 mag 202427,7327,9227,6027,6026,7399.647
15 mag 202427,5827,8827,6027,8226,951.676.640
14 mag 202427,8527,8627,5227,5326,671.997.036
13 mag 202428,1028,2427,7227,7526,881.344.825
10 mag 202428,3828,5628,0028,0127,1324.695
09 mag 202428,2628,4628,2428,3727,4820.894
08 mag 202427,9728,4427,9428,3127,42551.719
07 mag 202427,6127,9827,6827,8226,95188.419
03 mag 202427,3427,8027,2427,6526,78334.797
02 mag 202427,4627,2827,2827,3226,461.565.680
01 mag 202427,4327,4327,4327,4326,57-
30 apr 202427,4827,6227,3427,4326,57112.145
29 apr 202427,6927,7227,4427,5926,72413.366
26 apr 202427,3827,6827,3027,6726,80250.760
25 apr 202428,4128,0626,9627,3426,48742.246
24 apr 202427,0927,2226,8426,8726,03642.633
23 apr 202427,4027,6027,0027,0526,20595.703
22 apr 202427,2027,6827,2027,2726,41483.836
19 apr 202427,0127,4627,0127,2526,391.985.338
18 apr 202427,1127,2226,8427,1126,26398.222
17 apr 202426,8727,0626,7026,7225,88947.279
16 apr 202426,5027,0626,6426,8726,032.653.400
15 apr 202426,9527,1226,8226,8125,971.440.607
12 apr 202427,1327,4026,8026,9126,07370.607
11 apr 202426,8927,1226,7626,9926,14255.554
10 apr 202426,9727,1426,6827,0926,24921.944
09 apr 202427,0527,7626,8526,9126,07881.705
08 apr 202427,8127,9827,0227,0726,22765.836
05 apr 202426,9927,7627,0027,6126,741.810.511
04 apr 202428,1028,1827,8828,0927,21193.378
03 apr 202427,8528,2427,7628,2827,39299.288
02 apr 202428,2028,2027,8827,8927,01647.016
28 mar 202428,2728,4428,1928,2727,38259.358
27 mar 202428,0328,2827,9228,2627,38214.156
26 mar 202428,1028,2727,9328,1327,25465.636
25 mar 202427,9928,2527,7428,0827,20523.011
22 mar 202427,7728,2927,5927,7026,84127.057
21 mar 202427,6128,0027,3427,9927,111.550.947
20 mar 202428,2428,5727,1627,4026,541.421.485
19 mar 202426,6826,8126,5026,6925,851.808.276
18 mar 202426,6026,8926,5826,7525,91280.406
15 mar 202426,8226,9126,6026,6825,854.274.305
14 mar 202427,0627,1326,7826,9226,08404.494
13 mar 202427,3027,4727,0027,1126,26565.862
12 mar 202427,4127,5027,1327,2226,37376.130
11 mar 202427,2027,4527,0827,3926,53212.330
08 mar 202427,2527,4627,2127,4026,542.494.792
07 mar 202427,3827,5127,2627,3426,49296.976
06 mar 202427,5127,6827,3927,4326,57283.294
*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...