Italia markets closed

Bureau Veritas SA (0MH1.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
27,03+0,75 (+2,83%)
Alla chiusura: 06:17PM BST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 mag 202226,3427,0126,3427,0327,03181.523
26 mag 202226,0526,2926,0526,2826,28178.298
25 mag 202226,3426,3025,9226,0826,08277.380
24 mag 202226,1626,4826,1726,2126,21716.703
23 mag 202226,7726,7826,1526,4026,40616.324
20 mag 202226,3326,8026,1626,4126,41560.622
19 mag 202226,1026,1825,8226,0826,081.071.547
18 mag 202226,8026,8826,2626,3726,37225.672
17 mag 202226,8527,1226,6726,8326,83232.120
16 mag 202226,3926,5826,0126,4726,47421.025
13 mag 202225,9426,4525,9226,3926,39186.604
12 mag 202225,3825,9725,2125,8625,86546.739
11 mag 202225,3525,5825,1625,5125,51452.224
10 mag 202225,6525,6925,2025,3125,31254.499
09 mag 202225,8925,9225,4625,5125,51364.573
06 mag 202226,9927,0225,9025,9725,97510.988
05 mag 202227,2027,4426,9527,0727,07276.621
04 mag 202227,2927,4527,1427,2327,23519.278
03 mag 202227,0827,4127,0027,3327,33264.044
29 apr 202227,4227,6627,3727,4327,43275.681
28 apr 202226,7327,4126,9527,2227,22227.801
27 apr 202226,7726,9626,4226,5826,58299.746
26 apr 202227,0127,4026,7926,9426,94635.882
25 apr 202226,9126,8226,5126,7526,75248.775
22 apr 202226,7227,3826,2826,9726,97733.704
21 apr 202225,6226,1925,5125,8725,87381.367
20 apr 202225,2525,6725,2025,5125,51243.868
19 apr 202225,3225,3724,8525,2325,23273.378
14 apr 202225,0125,4324,8925,3625,36246.291
13 apr 202224,9425,0624,6724,9124,91271.842
12 apr 202225,0125,1924,8524,9924,99622.537
11 apr 202225,5025,5525,2125,2625,26292.743
08 apr 202225,1725,5725,2525,5125,51158.620
07 apr 202225,1625,3924,9724,9724,97160.446
06 apr 202225,5025,6824,9825,1725,17464.186
05 apr 202225,7625,9725,4425,4725,47408.865
04 apr 202225,6625,8625,5025,7725,77153.017
01 apr 202225,8926,0425,4925,4925,49179.668
31 mar 202226,8326,7425,9026,0526,05369.034
30 mar 202226,6826,7626,5626,6526,65209.696
29 mar 202226,6326,8226,4526,6626,66336.788
28 mar 202226,5226,5926,3826,4326,43325.833
25 mar 202226,6926,7826,4126,4826,48143.137
24 mar 202226,6426,7526,4226,5726,57234.683
23 mar 202226,5826,8626,4826,5726,57217.635
22 mar 202226,5526,7326,2726,5926,59199.287
21 mar 202226,6926,9226,5726,8826,88188.938
18 mar 202226,5926,7626,1926,6926,69228.348
17 mar 202226,4826,7726,2426,4626,46260.069
16 mar 202226,1326,7125,9326,5926,59257.548
15 mar 202225,9426,0525,5625,8425,84405.428
14 mar 202225,5026,0725,5525,9725,97225.162
11 mar 202224,8025,4924,6325,4025,40281.193
10 mar 202224,9225,2124,6324,7424,74403.057
09 mar 202224,0124,9124,0524,8224,82319.287
08 mar 202224,3024,4723,3823,4823,48416.600
07 mar 202223,6524,6823,7024,3524,35311.081
04 mar 202225,3525,3924,2924,4624,46226.926
03 mar 202225,5025,9425,4325,6325,63256.733
02 mar 202225,2725,7325,1225,4825,48572.054
01 mar 202225,8625,8525,0425,5225,52348.421
28 feb 202225,4426,0425,2725,8325,83552.351
25 feb 202224,2425,6824,6725,5325,531.416.981
24 feb 202223,5224,5223,3024,3624,36840.642
23 feb 202224,2524,6924,1024,2024,20422.498
22 feb 202223,5024,2823,5624,0724,07334.796
21 feb 202224,6024,7423,9924,1124,11156.036
18 feb 202224,6424,7824,4724,5524,55313.191
17 feb 202224,5624,7224,5024,5324,53243.912
16 feb 202224,6924,9024,5224,5924,59556.742
15 feb 202224,5424,9224,4224,8124,81154.700
14 feb 202224,4724,5124,0524,4124,41226.418
11 feb 202224,9525,0624,7124,8724,87170.571
10 feb 202225,0725,2924,8125,1825,18176.996
09 feb 202224,8725,2324,8525,0225,02231.227
08 feb 202224,6924,7924,4624,6324,63143.799
07 feb 202224,2524,9224,3724,7824,78162.123
04 feb 202224,9225,0724,1724,2324,23197.069
03 feb 202224,9925,3224,8124,7624,76164.401
02 feb 202225,2125,4325,1625,2725,27190.222
01 feb 202225,3225,6025,0725,1625,16334.597
31 gen 202225,0025,2924,8725,2425,24408.174
28 gen 202224,8524,8724,2424,7924,79402.658
27 gen 202224,3024,8624,2124,8124,81197.711
26 gen 202224,7525,0324,6324,7924,79163.054
25 gen 202224,9024,9424,4624,6824,68231.727
24 gen 202225,4225,4724,5624,8324,83349.307
21 gen 202225,3026,0225,4425,6325,63111.790
20 gen 202226,2026,4026,2126,2826,28254.410
19 gen 202227,0026,8626,2326,3826,38338.571
18 gen 202227,7627,8727,3627,4827,48167.194
17 gen 202227,5027,9827,4927,9227,92334.591
14 gen 202227,8327,8927,6327,7527,75101.658
13 gen 202227,8328,0027,6627,8427,84157.471
12 gen 202228,0028,1327,8027,8927,89292.954
11 gen 202227,5827,8827,6727,7327,73171.842
10 gen 202227,6028,0227,2727,5127,51130.510
07 gen 202228,1428,1827,9128,0428,0484.331
06 gen 202228,9228,6828,0828,1528,1573.972
05 gen 202229,3829,3828,9829,0829,08393.871
*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...