Italia markets open in 2 hours 52 minutes

Bureau Veritas SA (0MH1.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
25,83+0,49 (+1,94%)
Alla chiusura: 05:18PM GMT
Periodo di tempo:
05 mar 2023 - 05 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 mar 202427,2027,2326,9727,0227,02160.048
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
01 dic 202322,0522,3322,1622,2122,21634.209
30 nov 202322,4522,4722,2022,2422,24542.508
29 nov 202322,4522,5922,4422,5122,51360.115
28 nov 202322,4522,5122,3522,4822,481.061.724
27 nov 202322,5822,6222,4922,5222,52215.296
24 nov 202322,3922,6122,3722,6122,61218.865
23 nov 202322,5522,5922,4022,4622,46155.989
22 nov 202322,0822,4822,0822,3922,39832.303
21 nov 202322,2022,2822,0722,1522,15536.928
20 nov 202322,0922,2621,9522,0922,0987.918
17 nov 202321,9122,2421,9322,1222,121.904.714
16 nov 202321,9922,2021,9621,9621,96280.332
15 nov 202322,2022,4822,0522,1122,11537.317
14 nov 202321,9222,2421,8422,2222,22350.791
13 nov 202322,0922,2521,8721,9421,94766.040
10 nov 202322,2722,6022,0222,2622,26390.912
09 nov 202322,1522,4922,2022,4822,48268.452
08 nov 202322,0522,2522,0522,2022,20404.271
07 nov 202322,1722,3122,0922,1922,19145.797
06 nov 202322,5022,6522,1122,2422,24487.881
03 nov 202322,5722,6122,3322,4822,48371.270
02 nov 202321,8322,5921,8422,3922,39816.876
01 nov 202321,5121,7221,3921,6421,64275.562
31 ott 202321,5021,6621,4321,5321,53504.606
30 ott 202321,4121,5921,4021,5321,53588.161
27 ott 202321,2121,4021,1721,2821,28683.013
26 ott 202321,7121,5520,6521,2521,251.411.988
25 ott 202322,5322,7722,3522,5022,50193.850
24 ott 202322,7522,9722,6122,6422,64516.097
23 ott 202323,1522,8222,4322,7022,70377.525
20 ott 202323,1422,9622,5022,9522,95264.141
19 ott 202323,2423,3422,9923,2823,28469.169
18 ott 202323,2023,2523,0823,1523,15610.493
17 ott 202323,1623,3023,0623,2323,23264.186
16 ott 202323,2523,3823,0123,1623,16139.003
13 ott 202323,6923,7623,2723,2723,27400.246
12 ott 202323,7524,0223,7323,9323,93125.715
*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...