Bolloré SE (BOL.PA)
Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
Al 10:54AM CET. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 19 gen 2022 | 4,8120 | 4,8580 | 4,8080 | 4,8440 | 4,8440 | 159.125 |
| 18 gen 2022 | 4,8480 | 4,8560 | 4,7820 | 4,8360 | 4,8360 | 791.068 |
| 17 gen 2022 | 4,8380 | 4,8820 | 4,8160 | 4,8600 | 4,8600 | 483.035 |
| 14 gen 2022 | 4,8260 | 4,8600 | 4,7920 | 4,7920 | 4,7920 | 493.315 |
| 13 gen 2022 | 4,8720 | 4,9120 | 4,8400 | 4,8620 | 4,8620 | 513.895 |
| 12 gen 2022 | 4,8760 | 4,9160 | 4,8600 | 4,8920 | 4,8920 | 768.547 |
| 11 gen 2022 | 4,8460 | 4,9200 | 4,8460 | 4,8580 | 4,8580 | 903.234 |
| 10 gen 2022 | 4,8320 | 4,8860 | 4,8020 | 4,8160 | 4,8160 | 1.032.641 |
| 07 gen 2022 | 4,8940 | 4,9040 | 4,8020 | 4,8060 | 4,8060 | 1.057.824 |
| 06 gen 2022 | 4,9000 | 4,9480 | 4,8760 | 4,8920 | 4,8920 | 796.755 |
| 05 gen 2022 | 4,9360 | 5,0050 | 4,9080 | 4,9740 | 4,9740 | 952.971 |
| 04 gen 2022 | 4,9000 | 5,0050 | 4,8940 | 4,9260 | 4,9260 | 974.988 |
| 03 gen 2022 | 4,9260 | 4,9740 | 4,8860 | 4,8860 | 4,8860 | 1.158.693 |
| 31 dic 2021 | 4,8800 | 4,9280 | 4,8760 | 4,9200 | 4,9200 | 290.351 |
| 30 dic 2021 | 4,8880 | 4,9280 | 4,8800 | 4,8860 | 4,8860 | 600.573 |
| 29 dic 2021 | 4,9340 | 4,9480 | 4,8800 | 4,8960 | 4,8960 | 646.229 |
| 28 dic 2021 | 4,9400 | 4,9920 | 4,9280 | 4,9300 | 4,9300 | 523.388 |
| 27 dic 2021 | 4,9000 | 4,9720 | 4,8920 | 4,9400 | 4,9400 | 554.861 |
| 24 dic 2021 | 4,9500 | 4,9740 | 4,9220 | 4,9220 | 4,9220 | 274.283 |
| 23 dic 2021 | 4,8940 | 4,9300 | 4,8520 | 4,9200 | 4,9200 | 850.688 |
| 22 dic 2021 | 4,8580 | 4,9320 | 4,8200 | 4,8840 | 4,8840 | 1.675.057 |
| 21 dic 2021 | 4,8320 | 4,8760 | 4,7100 | 4,8340 | 4,8340 | 3.157.247 |
| 20 dic 2021 | 4,3480 | 4,3600 | 4,2480 | 4,3340 | 4,3340 | 932.161 |
| 17 dic 2021 | 4,3960 | 4,4240 | 4,3740 | 4,4020 | 4,4020 | 1.906.724 |
| 16 dic 2021 | 4,4360 | 4,4480 | 4,3700 | 4,4280 | 4,4280 | 1.552.503 |
| 15 dic 2021 | 4,4620 | 4,4620 | 4,3900 | 4,3920 | 4,3920 | 1.669.991 |
| 14 dic 2021 | 4,5600 | 4,5600 | 4,4380 | 4,4500 | 4,4500 | 1.137.258 |
| 13 dic 2021 | 4,6600 | 4,6600 | 4,5440 | 4,5440 | 4,5440 | 1.044.351 |
| 10 dic 2021 | 4,6840 | 4,6960 | 4,6380 | 4,6580 | 4,6580 | 813.681 |
| 09 dic 2021 | 4,7100 | 4,7380 | 4,6660 | 4,7080 | 4,7080 | 1.080.062 |
| 08 dic 2021 | 4,7420 | 4,7460 | 4,6540 | 4,6980 | 4,6980 | 1.241.841 |
| 07 dic 2021 | 4,7220 | 4,7680 | 4,7160 | 4,7380 | 4,7380 | 1.208.209 |
| 06 dic 2021 | 4,6520 | 4,6960 | 4,6260 | 4,6760 | 4,6760 | 909.592 |
| 03 dic 2021 | 4,7000 | 4,7080 | 4,5920 | 4,6260 | 4,6260 | 1.009.600 |
| 02 dic 2021 | 4,7300 | 4,7340 | 4,6460 | 4,6680 | 4,6680 | 1.222.752 |
| 01 dic 2021 | 4,7620 | 4,7780 | 4,7160 | 4,7700 | 4,7700 | 1.083.591 |
| 30 nov 2021 | 4,7300 | 4,7780 | 4,6860 | 4,7360 | 4,7360 | 2.057.940 |
| 29 nov 2021 | 4,7340 | 4,8060 | 4,7280 | 4,7660 | 4,7660 | 1.030.675 |
| 26 nov 2021 | 4,7740 | 4,7740 | 4,5000 | 4,7140 | 4,7140 | 1.234.269 |
| 25 nov 2021 | 4,8740 | 4,8980 | 4,8680 | 4,8900 | 4,8900 | 506.648 |
| 24 nov 2021 | 4,9200 | 4,9200 | 4,8240 | 4,8640 | 4,8640 | 822.565 |
| 23 nov 2021 | 4,9640 | 4,9640 | 4,8560 | 4,8980 | 4,8980 | 848.292 |
| 22 nov 2021 | 4,9500 | 5,0200 | 4,9500 | 4,9780 | 4,9780 | 812.159 |
| 19 nov 2021 | 4,9740 | 4,9900 | 4,9220 | 4,9420 | 4,9420 | 1.088.878 |
| 18 nov 2021 | 5,0450 | 5,0450 | 4,9640 | 4,9640 | 4,9640 | 952.462 |
| 17 nov 2021 | 5,0400 | 5,0800 | 5,0250 | 5,0500 | 5,0500 | 695.724 |
| 16 nov 2021 | 5,1750 | 5,1900 | 5,0400 | 5,0550 | 5,0550 | 608.007 |
| 15 nov 2021 | 5,2400 | 5,2400 | 5,1450 | 5,1700 | 5,1700 | 572.589 |
| 12 nov 2021 | 5,2550 | 5,2750 | 5,2350 | 5,2550 | 5,2550 | 602.330 |
| 11 nov 2021 | 5,1850 | 5,2850 | 5,1750 | 5,2650 | 5,2650 | 1.064.497 |
| 10 nov 2021 | 5,1250 | 5,1900 | 5,1000 | 5,1900 | 5,1900 | 883.775 |
| 09 nov 2021 | 5,0500 | 5,1450 | 5,0450 | 5,1100 | 5,1100 | 954.251 |
| 08 nov 2021 | 5,0800 | 5,1200 | 5,0550 | 5,0600 | 5,0600 | 959.219 |
| 05 nov 2021 | 5,0400 | 5,1000 | 5,0300 | 5,0900 | 5,0900 | 1.222.309 |
| 04 nov 2021 | 5,0300 | 5,1350 | 5,0300 | 5,0550 | 5,0550 | 1.291.941 |
| 03 nov 2021 | 5,0150 | 5,0400 | 4,9880 | 5,0150 | 5,0150 | 1.459.513 |
| 02 nov 2021 | 5,0400 | 5,0500 | 5,0100 | 5,0350 | 5,0350 | 912.938 |
| 01 nov 2021 | 5,0350 | 5,0600 | 5,0050 | 5,0500 | 5,0500 | 816.765 |
| 29 ott 2021 | 5,0000 | 5,0150 | 4,9560 | 5,0100 | 5,0100 | 1.299.821 |
| 28 ott 2021 | 5,0300 | 5,0300 | 4,9900 | 5,0150 | 5,0150 | 650.284 |
| 27 ott 2021 | 5,0550 | 5,0900 | 5,0100 | 5,0250 | 5,0250 | 910.183 |
| 26 ott 2021 | 5,0900 | 5,1050 | 5,0000 | 5,0500 | 5,0500 | 1.241.372 |
| 25 ott 2021 | 5,1900 | 5,1900 | 5,0600 | 5,0750 | 5,0750 | 1.115.732 |
| 22 ott 2021 | 5,2100 | 5,2350 | 5,1300 | 5,1900 | 5,1900 | 1.296.548 |
| 21 ott 2021 | 5,1750 | 5,1800 | 5,1450 | 5,1600 | 5,1600 | 840.261 |
| 20 ott 2021 | 5,2000 | 5,2200 | 5,1550 | 5,2000 | 5,2000 | 666.874 |
| 19 ott 2021 | 5,1400 | 5,2100 | 5,1400 | 5,2100 | 5,2100 | 1.147.247 |
| 18 ott 2021 | 5,1900 | 5,2050 | 5,0850 | 5,1300 | 5,1300 | 1.387.205 |
| 15 ott 2021 | 5,1100 | 5,2350 | 5,0700 | 5,1900 | 5,1900 | 2.567.695 |
| 14 ott 2021 | 5,1000 | 5,1000 | 5,0300 | 5,0750 | 5,0750 | 1.238.190 |
| 13 ott 2021 | 5,1050 | 5,1400 | 5,0700 | 5,0850 | 5,0850 | 961.885 |
| 12 ott 2021 | 5,0700 | 5,1250 | 5,0550 | 5,1050 | 5,1050 | 1.352.527 |
| 11 ott 2021 | 5,0150 | 5,1150 | 4,9960 | 5,1100 | 5,1100 | 1.261.508 |
| 08 ott 2021 | 4,9960 | 5,0300 | 4,9760 | 5,0250 | 5,0250 | 990.531 |
| 07 ott 2021 | 5,0000 | 5,0150 | 4,9520 | 4,9920 | 4,9920 | 1.640.499 |
| 06 ott 2021 | 5,0250 | 5,0250 | 4,9420 | 5,0000 | 5,0000 | 1.390.245 |
| 05 ott 2021 | 4,9920 | 5,0700 | 4,9600 | 5,0700 | 5,0700 | 1.301.546 |
| 04 ott 2021 | 4,9580 | 4,9860 | 4,9180 | 4,9820 | 4,9820 | 1.420.234 |
| 01 ott 2021 | 4,9300 | 5,0000 | 4,8140 | 4,9700 | 4,9700 | 1.694.833 |
| 30 set 2021 | 5,0500 | 5,0550 | 4,9820 | 5,0050 | 5,0050 | 1.813.871 |
| 29 set 2021 | 5,1200 | 5,1800 | 5,0200 | 5,0200 | 5,0200 | 1.387.101 |
| 28 set 2021 | 5,2450 | 5,2450 | 5,0900 | 5,1100 | 5,1100 | 1.252.322 |
| 27 set 2021 | 5,4150 | 5,4200 | 5,2500 | 5,2500 | 5,2500 | 1.381.105 |
| 24 set 2021 | 5,3800 | 5,4150 | 5,2450 | 5,3750 | 5,3750 | 1.586.934 |
| 23 set 2021 | 5,2750 | 5,3450 | 5,2550 | 5,2700 | 5,2700 | 1.186.947 |
| 22 set 2021 | 5,2150 | 5,2950 | 5,1750 | 5,2300 | 5,2300 | 1.880.142 |
| 21 set 2021 | 5,1200 | 5,2700 | 5,1200 | 5,1750 | 5,1750 | 2.987.831 |
| 20 set 2021 | 5,0650 | 5,0850 | 5,0300 | 5,0700 | 5,0700 | 920.224 |
| 17 set 2021 | 5,1400 | 5,1850 | 5,1050 | 5,1500 | 5,1500 | 2.096.492 |
| 16 set 2021 | 5,1200 | 5,1600 | 5,0900 | 5,1050 | 5,1050 | 1.498.008 |
| 15 set 2021 | 5,1200 | 5,1550 | 5,0800 | 5,1050 | 5,1050 | 1.426.276 |
| 14 set 2021 | 5,1450 | 5,1700 | 5,1000 | 5,1300 | 5,1300 | 879.875 |
| 13 set 2021 | 5,1500 | 5,2300 | 5,1450 | 5,1450 | 5,1450 | 1.246.153 |
| 10 set 2021 | 5,1100 | 5,1500 | 5,0800 | 5,1200 | 5,1200 | 1.220.282 |
| 09 set 2021 | 5,0550 | 5,1150 | 5,0300 | 5,1000 | 5,1000 | 625.934 |
| 08 set 2021 | 5,1050 | 5,1100 | 5,0300 | 5,0900 | 5,0900 | 809.437 |
| 07 set 2021 | 5,1450 | 5,1450 | 5,1150 | 5,1200 | 5,1200 | 615.633 |
| 06 set 2021 | 5,0850 | 5,1500 | 5,0850 | 5,1450 | 5,1450 | 428.644 |
| 03 set 2021 | 5,1000 | 5,1300 | 5,0600 | 5,0650 | 5,0650 | 983.209 |
| 02 set 2021 | 5,0350 | 5,1050 | 5,0250 | 5,1050 | 5,1050 | 977.422 |
| *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...
© 2022 Yahoo. Tutti i diritti riservati.
