Italia markets closed

Bureau Veritas SA (0MH1.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
25,83+0,49 (+1,94%)
Alla chiusura: 06:18PM BST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
29 gen 202424,8024,9524,4524,4924,49292.939
26 gen 202424,4424,8724,4924,8124,81548.135
25 gen 202424,5524,4524,3024,3824,38167.952
24 gen 202424,0024,5524,2224,4024,40458.197
23 gen 202424,1024,2923,9224,2124,21339.414
22 gen 202423,9924,0923,7923,9123,91169.803
19 gen 202423,7423,9523,6823,9323,931.029.992
18 gen 202423,4123,6523,2123,5123,514.161.361
17 gen 202423,4223,5123,2223,3023,301.371.485
16 gen 202423,4123,5123,2923,4923,49344.563
15 gen 202423,4723,6823,4823,5523,55180.306
12 gen 202423,3423,6923,2223,4923,49444.448
11 gen 202422,6922,9322,7122,7222,72348.269
10 gen 202422,5223,0822,5422,6722,67294.519
09 gen 202422,9323,0622,7422,9122,91291.683
08 gen 202423,1723,2322,5522,7822,78489.442
05 gen 202423,7023,5623,0923,2523,25730.815
04 gen 202422,9023,6522,9023,4623,46945.152
03 gen 202422,8823,0122,8322,8922,891.733.144
02 gen 202422,9223,0422,7722,9122,91250.405
29 dic 202322,8622,9222,2422,8622,86246.001
28 dic 202322,7522,8922,7922,8422,84217.729
27 dic 202322,5822,8022,6422,7122,71105.974
22 dic 202322,5022,6322,4722,5322,53875.470
21 dic 202322,4022,5622,4022,4822,48584.034
20 dic 202322,3322,5722,3422,5422,54595.511
19 dic 202322,1522,3622,1522,3222,32232.267
18 dic 202322,2022,3122,0622,1622,164.987.242
15 dic 202322,5422,5922,2822,4622,46698.921
14 dic 202322,0422,7121,9622,5422,541.858.540
13 dic 202321,7621,9921,5821,9621,96571.857
12 dic 202321,4521,7321,4221,6521,65506.221
11 dic 202321,7221,8421,4421,4421,44507.676
08 dic 202321,7021,9221,6321,6521,65460.960
07 dic 202322,1722,1421,6722,0022,00252.336
06 dic 202322,1422,2122,0022,0022,00641.482
05 dic 202322,0522,1822,0122,1422,14281.336
04 dic 202322,1522,3222,0422,1122,11615.429
*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...