Italia markets close in 6 hours 19 minutes

Bolloré SE (BOL.PA)

Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
4,8440+0,0080 (+0,17%)
Al 10:54AM CET. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 gen 20224,81204,85804,80804,84404,8440159.125
18 gen 20224,84804,85604,78204,83604,8360791.068
17 gen 20224,83804,88204,81604,86004,8600483.035
14 gen 20224,82604,86004,79204,79204,7920493.315
13 gen 20224,87204,91204,84004,86204,8620513.895
12 gen 20224,87604,91604,86004,89204,8920768.547
11 gen 20224,84604,92004,84604,85804,8580903.234
10 gen 20224,83204,88604,80204,81604,81601.032.641
07 gen 20224,89404,90404,80204,80604,80601.057.824
06 gen 20224,90004,94804,87604,89204,8920796.755
05 gen 20224,93605,00504,90804,97404,9740952.971
04 gen 20224,90005,00504,89404,92604,9260974.988
03 gen 20224,92604,97404,88604,88604,88601.158.693
31 dic 20214,88004,92804,87604,92004,9200290.351
30 dic 20214,88804,92804,88004,88604,8860600.573
29 dic 20214,93404,94804,88004,89604,8960646.229
28 dic 20214,94004,99204,92804,93004,9300523.388
27 dic 20214,90004,97204,89204,94004,9400554.861
24 dic 20214,95004,97404,92204,92204,9220274.283
23 dic 20214,89404,93004,85204,92004,9200850.688
22 dic 20214,85804,93204,82004,88404,88401.675.057
21 dic 20214,83204,87604,71004,83404,83403.157.247
20 dic 20214,34804,36004,24804,33404,3340932.161
17 dic 20214,39604,42404,37404,40204,40201.906.724
16 dic 20214,43604,44804,37004,42804,42801.552.503
15 dic 20214,46204,46204,39004,39204,39201.669.991
14 dic 20214,56004,56004,43804,45004,45001.137.258
13 dic 20214,66004,66004,54404,54404,54401.044.351
10 dic 20214,68404,69604,63804,65804,6580813.681
09 dic 20214,71004,73804,66604,70804,70801.080.062
08 dic 20214,74204,74604,65404,69804,69801.241.841
07 dic 20214,72204,76804,71604,73804,73801.208.209
06 dic 20214,65204,69604,62604,67604,6760909.592
03 dic 20214,70004,70804,59204,62604,62601.009.600
02 dic 20214,73004,73404,64604,66804,66801.222.752
01 dic 20214,76204,77804,71604,77004,77001.083.591
30 nov 20214,73004,77804,68604,73604,73602.057.940
29 nov 20214,73404,80604,72804,76604,76601.030.675
26 nov 20214,77404,77404,50004,71404,71401.234.269
25 nov 20214,87404,89804,86804,89004,8900506.648
24 nov 20214,92004,92004,82404,86404,8640822.565
23 nov 20214,96404,96404,85604,89804,8980848.292
22 nov 20214,95005,02004,95004,97804,9780812.159
19 nov 20214,97404,99004,92204,94204,94201.088.878
18 nov 20215,04505,04504,96404,96404,9640952.462
17 nov 20215,04005,08005,02505,05005,0500695.724
16 nov 20215,17505,19005,04005,05505,0550608.007
15 nov 20215,24005,24005,14505,17005,1700572.589
12 nov 20215,25505,27505,23505,25505,2550602.330
11 nov 20215,18505,28505,17505,26505,26501.064.497
10 nov 20215,12505,19005,10005,19005,1900883.775
09 nov 20215,05005,14505,04505,11005,1100954.251
08 nov 20215,08005,12005,05505,06005,0600959.219
05 nov 20215,04005,10005,03005,09005,09001.222.309
04 nov 20215,03005,13505,03005,05505,05501.291.941
03 nov 20215,01505,04004,98805,01505,01501.459.513
02 nov 20215,04005,05005,01005,03505,0350912.938
01 nov 20215,03505,06005,00505,05005,0500816.765
29 ott 20215,00005,01504,95605,01005,01001.299.821
28 ott 20215,03005,03004,99005,01505,0150650.284
27 ott 20215,05505,09005,01005,02505,0250910.183
26 ott 20215,09005,10505,00005,05005,05001.241.372
25 ott 20215,19005,19005,06005,07505,07501.115.732
22 ott 20215,21005,23505,13005,19005,19001.296.548
21 ott 20215,17505,18005,14505,16005,1600840.261
20 ott 20215,20005,22005,15505,20005,2000666.874
19 ott 20215,14005,21005,14005,21005,21001.147.247
18 ott 20215,19005,20505,08505,13005,13001.387.205
15 ott 20215,11005,23505,07005,19005,19002.567.695
14 ott 20215,10005,10005,03005,07505,07501.238.190
13 ott 20215,10505,14005,07005,08505,0850961.885
12 ott 20215,07005,12505,05505,10505,10501.352.527
11 ott 20215,01505,11504,99605,11005,11001.261.508
08 ott 20214,99605,03004,97605,02505,0250990.531
07 ott 20215,00005,01504,95204,99204,99201.640.499
06 ott 20215,02505,02504,94205,00005,00001.390.245
05 ott 20214,99205,07004,96005,07005,07001.301.546
04 ott 20214,95804,98604,91804,98204,98201.420.234
01 ott 20214,93005,00004,81404,97004,97001.694.833
30 set 20215,05005,05504,98205,00505,00501.813.871
29 set 20215,12005,18005,02005,02005,02001.387.101
28 set 20215,24505,24505,09005,11005,11001.252.322
27 set 20215,41505,42005,25005,25005,25001.381.105
24 set 20215,38005,41505,24505,37505,37501.586.934
23 set 20215,27505,34505,25505,27005,27001.186.947
22 set 20215,21505,29505,17505,23005,23001.880.142
21 set 20215,12005,27005,12005,17505,17502.987.831
20 set 20215,06505,08505,03005,07005,0700920.224
17 set 20215,14005,18505,10505,15005,15002.096.492
16 set 20215,12005,16005,09005,10505,10501.498.008
15 set 20215,12005,15505,08005,10505,10501.426.276
14 set 20215,14505,17005,10005,13005,1300879.875
13 set 20215,15005,23005,14505,14505,14501.246.153
10 set 20215,11005,15005,08005,12005,12001.220.282
09 set 20215,05505,11505,03005,10005,1000625.934
08 set 20215,10505,11005,03005,09005,0900809.437
07 set 20215,14505,14505,11505,12005,1200615.633
06 set 20215,08505,15005,08505,14505,1450428.644
03 set 20215,10005,13005,06005,06505,0650983.209
02 set 20215,03505,10505,02505,10505,1050977.422
*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...