Italia markets open in 8 hours 41 minutes

Bolloré SE (BOL.PA)

Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
4,7800-0,0760 (-1,57%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
18 ago 2021 - 18 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 ago 20224,87204,89404,72804,78004,78001.146.974
16 ago 20224,86204,87604,83204,85604,8560544.135
15 ago 20224,86404,89604,82004,84604,8460387.134
12 ago 20224,90004,92204,86404,87004,8700619.362
11 ago 20224,89004,94404,88604,91204,9120781.553
10 ago 20224,91604,94004,87804,90004,90001.211.025
09 ago 20224,91604,96404,90804,93004,9300604.471
08 ago 20224,91204,95404,90604,93604,9360449.750
05 ago 20224,94804,96004,89604,90004,9000600.536
04 ago 20225,01505,02004,94004,94604,9460698.312
03 ago 20224,95005,05004,93605,01005,01001.520.461
02 ago 20224,99805,01504,93604,95004,95001.095.415
01 ago 20224,98005,14504,97605,01005,01001.622.841
29 lug 20224,85004,96004,82804,92004,92001.023.192
28 lug 20224,81804,85004,76804,85004,8500875.219
27 lug 20224,70004,81004,70004,80004,8000610.236
26 lug 20224,74804,75004,66804,69804,6980533.250
25 lug 20224,74204,78204,72404,75204,7520759.501
22 lug 20224,80404,82004,73404,74804,74801.236.410
21 lug 20224,87204,87804,74604,81204,8120692.037
20 lug 20224,79404,81804,71204,78804,7880809.561
19 lug 20224,66204,77804,63604,76004,7600777.832
18 lug 20224,65004,69404,62004,69404,6940591.809
15 lug 20224,51804,60804,50004,60804,6080733.359
14 lug 20224,55804,56404,48404,52404,5240838.095
13 lug 20224,57404,57804,50004,55604,5560809.738
12 lug 20224,48004,58804,48004,58804,5880791.523
11 lug 20224,54604,55404,49004,51204,5120549.519
08 lug 20224,50204,61204,49004,60804,6080792.372
07 lug 20224,43204,53204,43204,53204,5320997.196
06 lug 20224,40204,42204,38404,40404,40401.107.039
05 lug 20224,46804,47804,31404,35404,35401.904.497
04 lug 20224,46204,47604,42204,44004,4400703.302
01 lug 20224,39604,47404,36004,42804,42801.044.625
30 giu 20224,58804,59404,36404,42004,42002.513.343
29 giu 20224,80804,82004,61004,62804,62801.518.576
28 giu 20224,92204,95004,85404,86404,86401.145.889
27 giu 20224,91404,95204,86604,90804,9080771.069
24 giu 20224,83204,91404,77604,90604,90601.553.100
23 giu 20224,76404,82804,66804,81204,81203.608.132
22 giu 20224,88604,88604,77404,77604,77601.039.004
21 giu 20224,92004,99804,92004,94004,94001.684.201
20 giu 20224,86204,91004,80804,91004,9100743.574
17 giu 20224,78204,85004,65804,85004,85007.736.368
16 giu 20224,77204,78004,69004,75804,75803.633.544
15 giu 20224,79404,82204,73004,77004,77001.575.034
14 giu 20224,70004,75404,63204,75004,75005.428.601
13 giu 20224,70004,73204,58404,66604,66607.502.848
10 giu 20224,75004,77604,75004,75004,75002.784.677
09 giu 20224,71604,76604,69004,75004,75008.115.655
09 giu 20220.04 Dividendo
08 giu 20224,86404,86404,75604,77404,7340963.339
07 giu 20224,90604,92404,85404,85404,81331.532.499
06 giu 20224,97004,98004,93004,94604,9046711.090
03 giu 20224,93004,96404,91004,93804,8966718.402
02 giu 20224,92604,94404,86604,91804,87681.113.458
01 giu 20224,97004,98004,89004,89404,85301.368.854
31 mag 20225,06005,07004,94604,96004,91843.473.760
30 mag 20225,00505,07504,98205,07005,02752.748.938
27 mag 20224,94605,00504,92805,00504,96311.280.952
26 mag 20224,94004,97604,90804,93004,88871.091.711
25 mag 20224,93404,94804,88404,92204,88081.217.787
24 mag 20224,87604,97804,87604,89604,85501.086.630
23 mag 20224,88004,93004,84804,92204,88081.161.841
20 mag 20224,77204,85004,75804,82404,78363.043.627
19 mag 20224,75004,77404,75004,77404,73403.260.054
18 mag 20224,80604,82404,75004,78004,73991.090.669
17 mag 20224,81004,85204,78204,80804,76771.495.487
16 mag 20224,74004,83604,71004,77804,738010.949.522
13 mag 20224,80004,82004,65004,75604,716210.508.442
12 mag 20224,65004,82204,65004,78004,73992.569.677
11 mag 20224,65004,74004,62004,70204,66262.425.741
10 mag 20224,60004,62004,55004,60004,56155.058.529
09 mag 20224,40004,57204,40004,55004,51195.394.207
06 mag 20224,41004,48004,30004,45004,41275.846.523
05 mag 20224,54404,55404,41404,41604,3790737.402
04 mag 20224,45204,50204,39604,44604,40871.098.495
03 mag 20224,44604,49004,41804,44404,4068979.467
02 mag 20224,42404,47603,98204,42004,38302.410.080
29 apr 20224,53604,54604,44804,47004,43251.148.453
28 apr 20224,53804,58404,48404,50604,4682710.209
27 apr 20224,56404,57804,48604,49204,4544820.777
26 apr 20224,61204,69004,54604,55004,5119972.900
25 apr 20224,56604,57004,46004,55004,5119749.997
22 apr 20224,57604,62804,55004,56204,5238570.275
21 apr 20224,57004,68004,56804,65004,6110884.284
20 apr 20224,49804,59004,48404,57804,5396507.335
19 apr 20224,56004,58204,45604,48204,4444713.059
14 apr 20224,55204,57204,52004,56204,5238497.914
13 apr 20224,50004,54204,48604,52204,4841463.652
12 apr 20224,44804,51604,41604,51204,4742896.733
11 apr 20224,48604,53004,45604,50004,4623861.302
08 apr 20224,49004,51804,46004,48404,4464702.609
07 apr 20224,48604,51604,39804,44604,4087979.384
06 apr 20224,62204,65404,45004,45004,41271.029.907
05 apr 20224,81404,81404,63004,63804,5991985.098
04 apr 20224,91604,92204,78404,80604,7657832.131
01 apr 20224,86804,90804,81004,87204,83121.237.658
31 mar 20224,75604,79804,74004,75404,71421.490.169
30 mar 20224,71604,74204,67404,74204,7023653.405
*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...