Italia markets open in 8 hours 41 minutes
Dow Jones
33.980,32 -171,69 (-0,50%) Nasdaq
12.938,12 -164,43 (-1,25%) Nikkei 225
29.222,77 +353,86 (+1,23%) EUR/USD
1,0179 +0,0008 (+0,08%) BTC-EUR
22.924,78 -736,49 (-3,11%) CMC Crypto 200
557,23 -15,58 (-2,72%)
Bolloré SE (BOL.PA)
Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
18 ago 2021 - 18 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 ago 2022 | 4,8720 | 4,8940 | 4,7280 | 4,7800 | 4,7800 | 1.146.974 |
| 16 ago 2022 | 4,8620 | 4,8760 | 4,8320 | 4,8560 | 4,8560 | 544.135 |
| 15 ago 2022 | 4,8640 | 4,8960 | 4,8200 | 4,8460 | 4,8460 | 387.134 |
| 12 ago 2022 | 4,9000 | 4,9220 | 4,8640 | 4,8700 | 4,8700 | 619.362 |
| 11 ago 2022 | 4,8900 | 4,9440 | 4,8860 | 4,9120 | 4,9120 | 781.553 |
| 10 ago 2022 | 4,9160 | 4,9400 | 4,8780 | 4,9000 | 4,9000 | 1.211.025 |
| 09 ago 2022 | 4,9160 | 4,9640 | 4,9080 | 4,9300 | 4,9300 | 604.471 |
| 08 ago 2022 | 4,9120 | 4,9540 | 4,9060 | 4,9360 | 4,9360 | 449.750 |
| 05 ago 2022 | 4,9480 | 4,9600 | 4,8960 | 4,9000 | 4,9000 | 600.536 |
| 04 ago 2022 | 5,0150 | 5,0200 | 4,9400 | 4,9460 | 4,9460 | 698.312 |
| 03 ago 2022 | 4,9500 | 5,0500 | 4,9360 | 5,0100 | 5,0100 | 1.520.461 |
| 02 ago 2022 | 4,9980 | 5,0150 | 4,9360 | 4,9500 | 4,9500 | 1.095.415 |
| 01 ago 2022 | 4,9800 | 5,1450 | 4,9760 | 5,0100 | 5,0100 | 1.622.841 |
| 29 lug 2022 | 4,8500 | 4,9600 | 4,8280 | 4,9200 | 4,9200 | 1.023.192 |
| 28 lug 2022 | 4,8180 | 4,8500 | 4,7680 | 4,8500 | 4,8500 | 875.219 |
| 27 lug 2022 | 4,7000 | 4,8100 | 4,7000 | 4,8000 | 4,8000 | 610.236 |
| 26 lug 2022 | 4,7480 | 4,7500 | 4,6680 | 4,6980 | 4,6980 | 533.250 |
| 25 lug 2022 | 4,7420 | 4,7820 | 4,7240 | 4,7520 | 4,7520 | 759.501 |
| 22 lug 2022 | 4,8040 | 4,8200 | 4,7340 | 4,7480 | 4,7480 | 1.236.410 |
| 21 lug 2022 | 4,8720 | 4,8780 | 4,7460 | 4,8120 | 4,8120 | 692.037 |
| 20 lug 2022 | 4,7940 | 4,8180 | 4,7120 | 4,7880 | 4,7880 | 809.561 |
| 19 lug 2022 | 4,6620 | 4,7780 | 4,6360 | 4,7600 | 4,7600 | 777.832 |
| 18 lug 2022 | 4,6500 | 4,6940 | 4,6200 | 4,6940 | 4,6940 | 591.809 |
| 15 lug 2022 | 4,5180 | 4,6080 | 4,5000 | 4,6080 | 4,6080 | 733.359 |
| 14 lug 2022 | 4,5580 | 4,5640 | 4,4840 | 4,5240 | 4,5240 | 838.095 |
| 13 lug 2022 | 4,5740 | 4,5780 | 4,5000 | 4,5560 | 4,5560 | 809.738 |
| 12 lug 2022 | 4,4800 | 4,5880 | 4,4800 | 4,5880 | 4,5880 | 791.523 |
| 11 lug 2022 | 4,5460 | 4,5540 | 4,4900 | 4,5120 | 4,5120 | 549.519 |
| 08 lug 2022 | 4,5020 | 4,6120 | 4,4900 | 4,6080 | 4,6080 | 792.372 |
| 07 lug 2022 | 4,4320 | 4,5320 | 4,4320 | 4,5320 | 4,5320 | 997.196 |
| 06 lug 2022 | 4,4020 | 4,4220 | 4,3840 | 4,4040 | 4,4040 | 1.107.039 |
| 05 lug 2022 | 4,4680 | 4,4780 | 4,3140 | 4,3540 | 4,3540 | 1.904.497 |
| 04 lug 2022 | 4,4620 | 4,4760 | 4,4220 | 4,4400 | 4,4400 | 703.302 |
| 01 lug 2022 | 4,3960 | 4,4740 | 4,3600 | 4,4280 | 4,4280 | 1.044.625 |
| 30 giu 2022 | 4,5880 | 4,5940 | 4,3640 | 4,4200 | 4,4200 | 2.513.343 |
| 29 giu 2022 | 4,8080 | 4,8200 | 4,6100 | 4,6280 | 4,6280 | 1.518.576 |
| 28 giu 2022 | 4,9220 | 4,9500 | 4,8540 | 4,8640 | 4,8640 | 1.145.889 |
| 27 giu 2022 | 4,9140 | 4,9520 | 4,8660 | 4,9080 | 4,9080 | 771.069 |
| 24 giu 2022 | 4,8320 | 4,9140 | 4,7760 | 4,9060 | 4,9060 | 1.553.100 |
| 23 giu 2022 | 4,7640 | 4,8280 | 4,6680 | 4,8120 | 4,8120 | 3.608.132 |
| 22 giu 2022 | 4,8860 | 4,8860 | 4,7740 | 4,7760 | 4,7760 | 1.039.004 |
| 21 giu 2022 | 4,9200 | 4,9980 | 4,9200 | 4,9400 | 4,9400 | 1.684.201 |
| 20 giu 2022 | 4,8620 | 4,9100 | 4,8080 | 4,9100 | 4,9100 | 743.574 |
| 17 giu 2022 | 4,7820 | 4,8500 | 4,6580 | 4,8500 | 4,8500 | 7.736.368 |
| 16 giu 2022 | 4,7720 | 4,7800 | 4,6900 | 4,7580 | 4,7580 | 3.633.544 |
| 15 giu 2022 | 4,7940 | 4,8220 | 4,7300 | 4,7700 | 4,7700 | 1.575.034 |
| 14 giu 2022 | 4,7000 | 4,7540 | 4,6320 | 4,7500 | 4,7500 | 5.428.601 |
| 13 giu 2022 | 4,7000 | 4,7320 | 4,5840 | 4,6660 | 4,6660 | 7.502.848 |
| 10 giu 2022 | 4,7500 | 4,7760 | 4,7500 | 4,7500 | 4,7500 | 2.784.677 |
| 09 giu 2022 | 4,7160 | 4,7660 | 4,6900 | 4,7500 | 4,7500 | 8.115.655 |
| 09 giu 2022 | 0.04 Dividendo | |||||
| 08 giu 2022 | 4,8640 | 4,8640 | 4,7560 | 4,7740 | 4,7340 | 963.339 |
| 07 giu 2022 | 4,9060 | 4,9240 | 4,8540 | 4,8540 | 4,8133 | 1.532.499 |
| 06 giu 2022 | 4,9700 | 4,9800 | 4,9300 | 4,9460 | 4,9046 | 711.090 |
| 03 giu 2022 | 4,9300 | 4,9640 | 4,9100 | 4,9380 | 4,8966 | 718.402 |
| 02 giu 2022 | 4,9260 | 4,9440 | 4,8660 | 4,9180 | 4,8768 | 1.113.458 |
| 01 giu 2022 | 4,9700 | 4,9800 | 4,8900 | 4,8940 | 4,8530 | 1.368.854 |
| 31 mag 2022 | 5,0600 | 5,0700 | 4,9460 | 4,9600 | 4,9184 | 3.473.760 |
| 30 mag 2022 | 5,0050 | 5,0750 | 4,9820 | 5,0700 | 5,0275 | 2.748.938 |
| 27 mag 2022 | 4,9460 | 5,0050 | 4,9280 | 5,0050 | 4,9631 | 1.280.952 |
| 26 mag 2022 | 4,9400 | 4,9760 | 4,9080 | 4,9300 | 4,8887 | 1.091.711 |
| 25 mag 2022 | 4,9340 | 4,9480 | 4,8840 | 4,9220 | 4,8808 | 1.217.787 |
| 24 mag 2022 | 4,8760 | 4,9780 | 4,8760 | 4,8960 | 4,8550 | 1.086.630 |
| 23 mag 2022 | 4,8800 | 4,9300 | 4,8480 | 4,9220 | 4,8808 | 1.161.841 |
| 20 mag 2022 | 4,7720 | 4,8500 | 4,7580 | 4,8240 | 4,7836 | 3.043.627 |
| 19 mag 2022 | 4,7500 | 4,7740 | 4,7500 | 4,7740 | 4,7340 | 3.260.054 |
| 18 mag 2022 | 4,8060 | 4,8240 | 4,7500 | 4,7800 | 4,7399 | 1.090.669 |
| 17 mag 2022 | 4,8100 | 4,8520 | 4,7820 | 4,8080 | 4,7677 | 1.495.487 |
| 16 mag 2022 | 4,7400 | 4,8360 | 4,7100 | 4,7780 | 4,7380 | 10.949.522 |
| 13 mag 2022 | 4,8000 | 4,8200 | 4,6500 | 4,7560 | 4,7162 | 10.508.442 |
| 12 mag 2022 | 4,6500 | 4,8220 | 4,6500 | 4,7800 | 4,7399 | 2.569.677 |
| 11 mag 2022 | 4,6500 | 4,7400 | 4,6200 | 4,7020 | 4,6626 | 2.425.741 |
| 10 mag 2022 | 4,6000 | 4,6200 | 4,5500 | 4,6000 | 4,5615 | 5.058.529 |
| 09 mag 2022 | 4,4000 | 4,5720 | 4,4000 | 4,5500 | 4,5119 | 5.394.207 |
| 06 mag 2022 | 4,4100 | 4,4800 | 4,3000 | 4,4500 | 4,4127 | 5.846.523 |
| 05 mag 2022 | 4,5440 | 4,5540 | 4,4140 | 4,4160 | 4,3790 | 737.402 |
| 04 mag 2022 | 4,4520 | 4,5020 | 4,3960 | 4,4460 | 4,4087 | 1.098.495 |
| 03 mag 2022 | 4,4460 | 4,4900 | 4,4180 | 4,4440 | 4,4068 | 979.467 |
| 02 mag 2022 | 4,4240 | 4,4760 | 3,9820 | 4,4200 | 4,3830 | 2.410.080 |
| 29 apr 2022 | 4,5360 | 4,5460 | 4,4480 | 4,4700 | 4,4325 | 1.148.453 |
| 28 apr 2022 | 4,5380 | 4,5840 | 4,4840 | 4,5060 | 4,4682 | 710.209 |
| 27 apr 2022 | 4,5640 | 4,5780 | 4,4860 | 4,4920 | 4,4544 | 820.777 |
| 26 apr 2022 | 4,6120 | 4,6900 | 4,5460 | 4,5500 | 4,5119 | 972.900 |
| 25 apr 2022 | 4,5660 | 4,5700 | 4,4600 | 4,5500 | 4,5119 | 749.997 |
| 22 apr 2022 | 4,5760 | 4,6280 | 4,5500 | 4,5620 | 4,5238 | 570.275 |
| 21 apr 2022 | 4,5700 | 4,6800 | 4,5680 | 4,6500 | 4,6110 | 884.284 |
| 20 apr 2022 | 4,4980 | 4,5900 | 4,4840 | 4,5780 | 4,5396 | 507.335 |
| 19 apr 2022 | 4,5600 | 4,5820 | 4,4560 | 4,4820 | 4,4444 | 713.059 |
| 14 apr 2022 | 4,5520 | 4,5720 | 4,5200 | 4,5620 | 4,5238 | 497.914 |
| 13 apr 2022 | 4,5000 | 4,5420 | 4,4860 | 4,5220 | 4,4841 | 463.652 |
| 12 apr 2022 | 4,4480 | 4,5160 | 4,4160 | 4,5120 | 4,4742 | 896.733 |
| 11 apr 2022 | 4,4860 | 4,5300 | 4,4560 | 4,5000 | 4,4623 | 861.302 |
| 08 apr 2022 | 4,4900 | 4,5180 | 4,4600 | 4,4840 | 4,4464 | 702.609 |
| 07 apr 2022 | 4,4860 | 4,5160 | 4,3980 | 4,4460 | 4,4087 | 979.384 |
| 06 apr 2022 | 4,6220 | 4,6540 | 4,4500 | 4,4500 | 4,4127 | 1.029.907 |
| 05 apr 2022 | 4,8140 | 4,8140 | 4,6300 | 4,6380 | 4,5991 | 985.098 |
| 04 apr 2022 | 4,9160 | 4,9220 | 4,7840 | 4,8060 | 4,7657 | 832.131 |
| 01 apr 2022 | 4,8680 | 4,9080 | 4,8100 | 4,8720 | 4,8312 | 1.237.658 |
| 31 mar 2022 | 4,7560 | 4,7980 | 4,7400 | 4,7540 | 4,7142 | 1.490.169 |
| 30 mar 2022 | 4,7160 | 4,7420 | 4,6740 | 4,7420 | 4,7023 | 653.405 |
| *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...
© 2022 Yahoo. Tutti i diritti riservati.
