Italia markets close in 4 hours 25 minutes

Bureau Veritas SA (0MH1.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
25,83+0,49 (+1,94%)
In data: 06:18PM BST. Mercato aperto.
Periodo di tempo:
24 giu 2023 - 24 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 202427,0527,1626,6026,6726,67569.769
20 giu 202426,6227,1226,6426,9526,95766.984
19 giu 202426,9726,9826,6026,7726,77130.703
18 giu 202426,5027,0026,5626,8126,8161.168
17 giu 202426,6027,0426,3426,8726,87117.292
14 giu 202427,6127,5826,6627,3227,32662.706
13 giu 202428,4528,4227,5628,1328,1373.799
12 giu 202427,7128,6827,8828,2628,26596.455
11 giu 202428,1028,2227,8028,0128,011.747.746
10 giu 202427,7728,3827,5027,8127,81191.461
07 giu 202428,3228,5028,1428,3228,3267.108
06 giu 202428,3828,6828,3028,4928,4936.858
05 giu 202428,2628,4827,8628,2728,27382.455
04 giu 202427,6527,9227,6027,7627,76415.574
03 giu 202427,7927,9827,5627,7727,772.018.507
31 mag 202427,5027,9427,6027,8227,821.746.932
30 mag 202427,6327,8427,6627,7927,7937.801
29 mag 202427,9128,0827,6427,7627,76159.604
28 mag 202428,0628,3028,0128,1528,15129.758
24 mag 202427,5628,0827,6028,0728,07932.915
23 mag 202427,4827,8427,3627,6627,6625.187
22 mag 202427,2027,5627,0827,2927,2917.536
21 mag 202427,4027,4027,1627,3427,3418.164
20 mag 202427,5427,5627,2827,3927,39869.918
17 mag 202427,4427,6227,4227,5527,5565.817
16 mag 202427,7327,9227,6027,8227,8299.647
15 mag 202427,5827,8827,6027,7527,751.676.190
14 mag 202427,8527,8627,5227,6927,691.997.036
13 mag 202428,1028,2427,7227,8927,891.344.825
10 mag 202428,3828,5628,0028,2628,2624.696
09 mag 202428,2628,4628,2428,3628,3620.895
08 mag 202427,9728,4427,9428,2628,26551.719
07 mag 202427,6127,9827,6827,7627,76188.420
03 mag 202427,3427,8027,2427,6527,65334.797
02 mag 202427,4627,4827,2027,3027,3034.767
01 mag 2024------
30 apr 202427,4827,6227,3427,4527,45111.528
29 apr 202427,6927,7227,4427,6027,60413.366
26 apr 202427,3827,6827,3027,6227,62250.760
25 apr 202428,4128,0626,9627,2327,23742.246
24 apr 202427,0927,2226,8426,9026,90642.633
23 apr 202427,4027,6027,0027,0027,00595.704
22 apr 202427,2027,6827,2027,3227,32483.837
19 apr 202427,0127,4627,0127,2627,261.985.338
18 apr 202427,1127,2226,8426,9626,96398.222
17 apr 202426,8727,0626,7026,8226,82947.279
16 apr 202426,5027,0626,6426,8826,882.653.401
15 apr 202426,9527,1226,8226,9926,991.440.607
12 apr 202427,1327,4026,8026,8726,87370.607
11 apr 202426,8927,1226,7626,9426,94255.554
10 apr 202426,9727,1426,6827,0327,03921.945
09 apr 202427,0527,7626,8527,1427,14881.706
08 apr 202427,8127,9827,0227,3127,31765.836
05 apr 202426,9927,7627,0027,7627,761.810.512
04 apr 202428,1028,1827,8827,9827,98193.378
03 apr 202427,8528,2427,7628,0828,08299.288
02 apr 202428,2028,2027,8828,1128,11647.016
28 mar 202428,2728,4428,1928,2828,28259.359
27 mar 202428,0328,2827,9228,2028,20214.157
26 mar 202428,1028,2727,9328,0828,08465.637
25 mar 202427,9928,2527,7428,1128,11523.011
22 mar 202427,7728,2927,5928,0028,00127.058
21 mar 202427,6128,0027,3427,9027,901.550.947
20 mar 202428,2428,5727,1627,3927,391.421.485
19 mar 202426,6826,8126,5026,7526,751.808.276
18 mar 202426,6026,8926,5826,7126,71280.406
15 mar 202426,8226,9126,6026,6026,603.766.892
14 mar 202427,0627,1326,7826,9126,91404.494
13 mar 202427,3027,4727,0027,0827,08565.863
12 mar 202427,4127,4927,1327,2027,20153.882
11 mar 202427,2027,4527,0827,4027,40212.330
08 mar 202427,2527,4627,2227,2927,292.456.757
07 mar 202427,3827,5127,2627,2627,26296.977
06 mar 202427,5127,6827,3927,5327,53283.294
05 mar 202427,2827,6627,2327,6627,66666.698
04 mar 202427,2027,2326,9727,1727,17328.327
01 mar 202426,8527,0626,8326,9626,961.418.511
29 feb 202426,8527,1326,6526,8726,87244.045
28 feb 202426,7227,0226,6026,8326,83141.058
27 feb 202426,9627,0226,7526,8826,88273.554
26 feb 202427,3027,4926,9727,0827,081.475.224
23 feb 202426,9027,4026,9927,3727,37695.203
22 feb 202425,9727,0326,4426,6826,681.025.644
21 feb 202425,2225,3324,9925,1325,13565.785
20 feb 202425,0525,3124,9825,2225,22253.566
19 feb 202425,2025,3625,0325,2625,26142.298
16 feb 202424,9825,3925,0025,3125,31265.028
15 feb 202425,0625,0024,9024,9424,94118.818
14 feb 202425,1524,9224,6024,8424,8496.874
13 feb 202424,8024,8524,4624,8424,84421.177
12 feb 202424,6725,1124,8424,8724,87123.036
09 feb 202424,7324,8524,6624,7324,73604.290
08 feb 202424,6724,9624,5324,8224,82191.390
07 feb 202424,8424,9524,6924,7624,76884.374
06 feb 202425,0525,1424,6724,8824,88303.448
05 feb 202424,9025,0824,7925,0125,01477.456
02 feb 202424,8925,0824,9424,9424,9465.022
01 feb 202424,6324,8024,6324,7224,721.698.463
31 gen 202424,8424,9024,6624,6924,691.257.125
30 gen 202424,4524,8224,3524,8024,80599.173
*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...