Italia markets close in 6 hours 39 minutes

Bolloré SE (BOL.PA)

Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
5,22-0,05 (-0,95%)
Al 10:24AM CET. Mercato aperto.
Periodo di tempo:
07 dic 2022 - 07 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 dic 20235,275,285,215,225,2252.188
06 dic 20235,335,345,285,285,28527.494
05 dic 20235,335,365,305,345,34496.995
04 dic 20235,415,435,355,365,36527.929
01 dic 20235,275,415,265,405,402.517.757
30 nov 20235,325,385,235,245,243.457.109
29 nov 20235,395,415,325,345,34470.056
28 nov 20235,365,395,365,395,39574.291
27 nov 20235,415,425,375,395,39521.360
24 nov 20235,345,415,345,415,41511.239
23 nov 20235,375,385,325,345,34339.275
22 nov 20235,345,415,335,385,38495.193
21 nov 20235,345,345,295,325,32448.966
20 nov 20235,305,375,305,345,34738.699
17 nov 20235,355,385,325,325,32648.111
16 nov 20235,345,365,315,325,32572.938
15 nov 20235,365,395,305,325,32670.548
14 nov 20235,255,355,255,345,34649.646
13 nov 20235,285,305,245,265,26468.606
10 nov 20235,325,345,245,275,27510.619
09 nov 20235,285,345,285,335,33575.205
08 nov 20235,215,285,215,285,281.643.406
07 nov 20235,205,255,185,225,22995.497
06 nov 20235,225,275,205,205,20813.063
03 nov 20235,225,255,185,225,22667.558
02 nov 20235,165,275,165,225,22725.994
01 nov 20235,165,185,095,155,151.067.689
31 ott 20235,115,185,115,155,15769.239
30 ott 20235,055,145,055,115,11977.921
27 ott 20235,125,125,025,055,05815.785
26 ott 20235,115,165,055,115,111.062.313
25 ott 20235,085,195,085,145,14894.792
24 ott 20235,035,115,025,075,07795.962
23 ott 20235,005,054,985,035,03732.934
20 ott 20234,995,094,975,025,021.219.380
19 ott 20235,125,125,055,055,05653.777
18 ott 20235,135,165,115,145,14870.831
17 ott 20235,055,145,055,145,14962.496
16 ott 20235,115,135,095,095,09884.557
13 ott 20235,145,185,105,115,111.028.908
12 ott 20235,135,195,135,165,161.063.116
11 ott 20235,085,145,075,145,141.878.854
10 ott 20235,035,135,035,115,11744.061
09 ott 20235,015,045,005,025,02584.492
06 ott 20235,005,054,995,035,03795.160
05 ott 20235,005,014,964,994,99882.566
04 ott 20234,955,024,944,994,991.252.491
03 ott 20234,995,024,934,984,98907.033
02 ott 20235,105,115,015,015,01877.761
29 set 20235,105,165,095,095,091.191.528
28 set 20235,075,115,055,095,09885.111
27 set 20235,095,115,055,075,07839.699
26 set 20235,135,145,075,075,07998.123
25 set 20235,205,215,145,155,15678.134
22 set 20235,215,265,165,225,22823.972
21 set 20235,265,265,225,235,231.575.097
20 set 20235,305,325,295,305,30888.279
19 set 20235,255,305,255,295,29720.125
18 set 20235,285,395,245,265,261.049.334
15 set 20235,325,345,305,325,327.039.725
14 set 20235,235,285,195,275,271.135.065
13 set 20235,255,285,225,245,24987.038
12 set 20235,325,335,275,285,281.122.727
11 set 20235,235,355,235,325,321.336.539
08 set 20235,225,245,165,245,241.453.652
07 set 20235,205,265,185,205,202.104.372
06 set 20235,265,265,215,225,221.120.533
05 set 20235,325,325,285,285,281.040.852
05 set 20230.02 Dividendo
04 set 20235,415,415,345,365,34923.803
01 set 20235,465,495,395,405,381.107.945
31 ago 20235,345,475,325,475,4410.027.170
30 ago 20235,395,405,325,345,321.126.585
29 ago 20235,325,415,325,415,391.069.509
28 ago 20235,325,345,285,325,30540.019
25 ago 20235,295,365,285,325,301.029.313
24 ago 20235,335,365,285,305,29842.285
23 ago 20235,375,375,265,325,30985.244
22 ago 20235,395,425,365,395,361.157.585
21 ago 20235,345,405,345,365,34810.788
18 ago 20235,255,365,245,345,321.161.424
17 ago 20235,295,295,245,255,231.226.052
16 ago 20235,345,355,305,315,29779.966
15 ago 20235,365,365,305,345,33814.224
14 ago 20235,365,415,345,365,341.018.235
11 ago 20235,575,585,365,365,341.596.764
10 ago 20235,595,625,555,575,55738.396
09 ago 20235,655,665,575,575,55806.240
08 ago 20235,635,635,605,615,59760.436
07 ago 2023------
04 ago 20235,665,685,625,665,64778.725
03 ago 20235,665,705,615,655,63739.520
02 ago 20235,665,755,625,695,67999.584
01 ago 20235,745,745,595,675,651.214.040
31 lug 20235,915,915,625,755,731.997.631
28 lug 20236,046,045,925,955,93913.462
27 lug 20235,976,165,976,066,041.555.489
26 lug 20235,935,975,935,955,93922.170
25 lug 20235,996,015,955,955,93682.387
24 lug 20235,996,035,935,995,96407.272
*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...