Italia markets closed

Bureau Veritas SA (4BV.MU)

Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
27,68-0,30 (-1,07%)
In data: 08:24AM CEST. Mercato aperto.
Periodo di tempo:
30 mag 2023 - 30 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 mag 202427,6827,6827,6827,6827,684
29 mag 202427,9827,9827,9827,9827,98-
28 mag 202428,0428,0428,0428,0428,04-
27 mag 202428,0428,0428,0428,0428,04-
24 mag 202427,6227,6227,6227,6227,62-
23 mag 202427,5627,7627,5627,7627,764
22 mag 202427,4027,4027,4027,4027,40-
21 mag 202427,4027,4027,4027,4027,40-
20 mag 202427,6427,6427,6427,6427,64-
17 mag 202427,6027,6027,6027,6027,60-
16 mag 202427,7627,7627,7627,7627,76-
15 mag 202427,6627,6627,6627,6627,66-
14 mag 202427,8827,8827,8827,8827,88-
13 mag 202428,2628,2628,2628,2628,26-
10 mag 202428,3828,3828,3828,3828,38-
09 mag 202428,1628,1628,1628,1628,16-
08 mag 202427,9027,9027,9027,9027,90-
07 mag 202427,6827,6827,6827,6827,68-
06 mag 202427,6827,6827,6827,6827,68-
03 mag 202427,4427,6627,4427,6627,6612
02 mag 202427,4427,4427,4427,4427,44-
30 apr 202427,5627,5627,5627,5627,56-
29 apr 202427,6627,6627,6627,6627,66-
26 apr 202427,4427,4427,4427,4427,44-
25 apr 202427,0027,0027,0027,0027,00-
24 apr 202427,1827,1827,1827,1827,18-
23 apr 202427,4227,4227,4227,4227,42-
22 apr 202427,4227,4227,4227,4227,42-
19 apr 202426,7826,7826,7826,7826,78-
18 apr 202426,7426,7426,7426,7426,74-
17 apr 202426,7026,7026,7026,7026,70-
16 apr 202426,6426,6426,6426,6426,64-
15 apr 202427,0427,0427,0427,0427,04-
12 apr 202427,2427,2427,2427,2427,24-
11 apr 202427,0427,0427,0427,0427,04-
10 apr 202427,0427,0427,0427,0427,04-
09 apr 202427,0427,0427,0427,0427,04-
08 apr 202427,6827,6827,6827,6827,68-
05 apr 202427,6827,6827,6827,6827,68-
04 apr 202428,0228,0228,0228,0228,02-
03 apr 202427,9427,9427,9427,9427,94-
02 apr 202428,1828,1828,1828,1828,18-
28 mar 202428,1528,1528,1528,1528,15-
27 mar 202428,1528,1528,1528,1528,15-
26 mar 202428,2128,2128,2128,2128,21-
25 mar 202428,2128,2128,2128,2128,21-
22 mar 202428,3128,3128,3128,3128,31-
21 mar 202427,5427,5427,5427,5427,54-
20 mar 202426,7926,7926,7926,7926,79-
19 mar 202426,7526,7526,7526,7526,75-
18 mar 202426,7526,7526,7526,7526,75-
15 mar 202426,9626,9626,9626,9626,96-
14 mar 202427,2327,2327,2327,2327,23-
13 mar 202427,3327,3327,3327,3327,33-
12 mar 202427,4827,4827,4827,4827,48-
11 mar 202427,3627,3627,3627,3627,36-
08 mar 202427,3627,3627,3627,3627,36-
07 mar 202427,4427,4427,4427,4427,44-
06 mar 202427,4427,4427,4427,4427,44-
05 mar 202427,3527,3527,3527,3527,35-
04 mar 202427,0527,0527,0527,0527,05-
01 mar 202426,9226,9226,9226,9226,92-
29 feb 202426,7626,7626,7626,7626,76-
28 feb 202426,7426,7426,7426,7426,74-
27 feb 202426,7426,7426,7426,7426,74-
26 feb 202427,2327,2327,2327,2327,23-
23 feb 202426,9926,9926,9926,9926,99-
22 feb 202425,2325,2325,2325,2325,23-
21 feb 202425,2325,2325,2325,2325,23-
20 feb 202425,1725,1725,1725,1725,17-
19 feb 202425,0625,0625,0625,0625,06-
16 feb 202425,0125,0125,0125,0125,01-
15 feb 202424,8124,8124,8124,8124,81-
14 feb 202424,6624,6624,6624,6624,66-
13 feb 202424,8324,8324,8324,8324,83-
12 feb 202424,8324,8324,8324,8324,83-
09 feb 202424,8324,8324,8324,8324,83-
08 feb 202424,8324,8324,8324,8324,83-
07 feb 202424,9624,9624,9624,9624,96-
06 feb 202425,0525,0525,0525,0525,05-
05 feb 202424,9524,9524,9524,9524,95-
02 feb 202424,8224,8224,8224,8224,82-
01 feb 202424,6424,6424,6424,6424,64-
31 gen 202424,6424,6424,6424,6424,64-
30 gen 202424,6324,6324,6324,6324,63-
29 gen 202424,7824,7824,7824,7824,78-
26 gen 202424,4224,4224,4224,4224,42-
25 gen 202424,3824,3824,3824,3824,38-
24 gen 202424,3824,3824,3824,3824,38-
23 gen 202423,9223,9223,9223,9223,92-
22 gen 202423,9223,9223,9223,9223,92-
19 gen 202423,5623,5623,5623,5623,56-
18 gen 202423,4223,4223,4223,4223,42-
17 gen 202423,4223,4223,4223,4223,42-
16 gen 202423,4923,4923,4923,4923,49-
15 gen 202423,0523,0523,0523,0523,05-
12 gen 202423,0523,0523,0523,0523,05-
11 gen 202422,8922,8922,8922,8922,89-
10 gen 202422,9422,9422,9422,9422,94-
09 gen 202422,9922,9922,9922,9922,99-
*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...