Italia markets close in 6 hours 7 minutes

Bureau Veritas SA (0MH1.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
27,12-0,19 (-0,70%)
In data: 09:49AM BST. Mercato aperto.
Periodo di tempo:
22 mag 2023 - 22 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 mag 202427,5627,5627,0827,1227,122.143
21 mag 202427,4027,4027,1627,3127,3118.163
20 mag 202427,5427,5627,2827,4127,41869.917
17 mag 202427,4427,6227,4227,4427,4465.816
16 mag 202427,7327,9227,6027,6027,6099.647
15 mag 202427,5827,8827,6027,8227,821.676.640
14 mag 202427,8527,8627,5227,5327,531.997.036
13 mag 202428,1028,2427,7227,7527,751.344.825
10 mag 202428,3828,5628,0028,0128,0124.695
09 mag 202428,2628,4628,2428,3728,3720.894
08 mag 202427,9728,4427,9428,3128,31551.719
07 mag 202427,6127,9827,6827,8227,82188.419
03 mag 202427,3427,8027,2427,6527,65334.797
02 mag 202427,4627,2827,2827,3227,321.565.680
01 mag 202427,4327,4327,4327,4327,43-
30 apr 202427,4827,6227,3427,4327,43112.145
29 apr 202427,6927,7227,4427,5927,59413.366
26 apr 202427,3827,6827,3027,6727,67250.760
25 apr 202428,4128,0626,9627,3427,34742.246
24 apr 202427,0927,2226,8426,8726,87642.633
23 apr 202427,4027,6027,0027,0527,05595.703
22 apr 202427,2027,6827,2027,2727,27483.836
19 apr 202427,0127,4627,0127,2527,251.985.338
18 apr 202427,1127,2226,8427,1127,11398.222
17 apr 202426,8727,0626,7026,7226,72947.279
16 apr 202426,5027,0626,6426,8726,872.653.400
15 apr 202426,9527,1226,8226,8126,811.440.607
12 apr 202427,1327,4026,8026,9126,91370.607
11 apr 202426,8927,1226,7626,9926,99255.554
10 apr 202426,9727,1426,6827,0927,09921.944
09 apr 202427,0527,7626,8526,9126,91881.705
08 apr 202427,8127,9827,0227,0727,07765.836
05 apr 202426,9927,7627,0027,6127,611.810.511
04 apr 202428,1028,1827,8828,0928,09193.378
03 apr 202427,8528,2427,7628,2828,28299.288
02 apr 202428,2028,2027,8827,8927,89647.016
28 mar 202428,2728,4428,1928,2728,27259.358
27 mar 202428,0328,2827,9228,2628,26214.156
26 mar 202428,1028,2727,9328,1328,13465.636
25 mar 202427,9928,2527,7428,0828,08523.011
22 mar 202427,7728,2927,5927,7027,70127.057
21 mar 202427,6128,0027,3427,9927,991.550.947
20 mar 202428,2428,5727,1627,4027,401.421.485
19 mar 202426,6826,8126,5026,6926,691.808.276
18 mar 202426,6026,8926,5826,7526,75280.406
15 mar 202426,8226,9126,6026,6826,684.274.305
14 mar 202427,0627,1326,7826,9226,92404.494
13 mar 202427,3027,4727,0027,1127,11565.862
12 mar 202427,4127,5027,1327,2227,22376.130
11 mar 202427,2027,4527,0827,3927,39212.330
08 mar 202427,2527,4627,2127,4027,402.494.792
07 mar 202427,3827,5127,2627,3427,34296.976
06 mar 202427,5127,6827,3927,4327,43283.294
05 mar 202427,2827,6627,2327,5227,52666.698
04 mar 202427,2027,2326,9727,1727,17328.327
01 mar 202426,8527,0626,8326,9926,991.418.511
29 feb 202426,8527,1326,6526,9826,98244.045
28 feb 202426,7227,0226,6026,7326,73141.057
27 feb 202426,9627,0226,7526,8326,83273.553
26 feb 202427,3027,4926,9727,0027,001.475.223
23 feb 202426,9027,4026,9927,3427,34695.203
22 feb 202425,9727,0326,4426,9526,951.025.644
21 feb 202425,2225,3324,9925,1125,11565.785
20 feb 202425,0525,3124,9825,1725,17253.566
19 feb 202425,2025,3625,0325,3125,31142.297
16 feb 202424,9825,3925,0025,2825,28265.028
15 feb 202425,0625,0024,9024,9024,90118.818
14 feb 202425,1524,9224,6024,8324,8396.874
13 feb 202424,8024,8524,4624,6524,65421.177
12 feb 202424,6725,1124,8424,8924,89123.036
09 feb 202424,7324,8524,6624,7324,73604.289
08 feb 202424,6724,9624,5324,8124,81191.390
07 feb 202424,8424,9524,6924,6824,68957.619
06 feb 202425,0525,1424,6724,8224,82303.447
05 feb 202424,9025,0824,7925,0225,02477.455
02 feb 202424,8925,0824,8925,0025,00210.386
01 feb 202424,6324,8024,6324,6724,671.142.777
31 gen 202424,8424,9024,6624,6924,691.257.124
30 gen 202424,4524,8224,3524,7324,73599.172
29 gen 202424,8024,9524,4524,4724,47292.939
26 gen 202424,4424,8724,4924,8524,85548.134
25 gen 202424,5524,4524,3024,3924,39167.952
24 gen 202424,0024,5524,2224,4524,45458.197
23 gen 202424,1024,2923,9224,2824,28339.414
22 gen 202423,9924,0923,7923,9523,95169.803
19 gen 202423,7423,9523,6823,8323,831.029.991
18 gen 202423,4123,6523,2123,6523,654.161.360
17 gen 202423,4223,5123,2223,3423,341.371.484
16 gen 202423,4123,5123,2923,4323,43344.562
15 gen 202423,6123,6823,4823,5623,56180.306
12 gen 202423,3423,6923,2223,5823,58444.447
11 gen 202422,6922,9322,7122,7522,75348.268
10 gen 202422,5223,0822,5422,7022,70294.519
09 gen 202422,9323,0622,7423,0123,01291.683
08 gen 202423,1723,2322,5522,8122,81489.441
05 gen 202423,7023,5623,0923,2523,25730.815
04 gen 202422,9023,6522,9023,6223,62945.151
03 gen 202422,8823,0122,8322,8622,861.733.143
02 gen 202422,9223,0422,7722,8722,87250.404
29 dic 202322,8622,9222,2422,8222,82246.000
*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...