Italia markets closed

Bolloré SE (BOL.PA)

Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
5,26-0,04 (-0,66%)
Alla chiusura: 05:39PM CET
Periodo di tempo:
08 dic 2021 - 08 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 dic 20225,305,325,245,265,26846.264
07 dic 20225,335,385,305,305,301.069.282
06 dic 20225,355,395,325,345,34747.932
05 dic 20225,435,455,365,395,39788.327
02 dic 20225,455,455,345,435,43873.915
01 dic 20225,405,465,305,465,461.285.897
30 nov 20225,245,365,245,365,366.559.375
29 nov 20225,255,265,205,245,24652.825
28 nov 20225,275,295,245,255,25832.234
25 nov 20225,285,305,265,305,30513.530
24 nov 20225,225,295,225,285,28498.083
23 nov 20225,225,245,185,225,22536.730
22 nov 20225,145,255,145,235,23782.348
21 nov 20225,075,195,035,165,16924.568
18 nov 20225,105,115,055,075,071.523.367
17 nov 20225,145,185,045,075,07764.003
16 nov 20225,245,245,125,145,14772.168
15 nov 20225,205,245,185,245,24695.126
14 nov 20225,245,265,205,215,21615.120
11 nov 20225,165,265,165,225,221.051.523
10 nov 20225,115,175,095,165,161.876.917
09 nov 20225,125,165,095,145,14650.737
08 nov 20225,145,165,115,145,14979.135
07 nov 20225,095,165,075,155,15468.987
04 nov 20225,075,155,075,115,11636.466
03 nov 20225,065,105,035,075,07553.357
02 nov 20225,095,135,055,135,131.684.893
01 nov 20225,095,145,055,085,08663.114
31 ott 20225,005,074,965,075,07764.658
28 ott 20224,954,984,864,984,98991.227
27 ott 20225,055,094,985,005,001.251.397
26 ott 20225,095,095,035,075,07589.206
25 ott 20224,985,134,985,115,111.371.075
24 ott 20224,834,974,824,964,961.045.812
21 ott 20224,634,814,534,814,812.094.799
20 ott 20224,844,864,744,754,75858.578
19 ott 20224,844,884,814,844,84693.209
18 ott 20224,904,904,814,854,85867.178
17 ott 20224,744,874,744,844,84934.524
14 ott 20224,794,804,724,734,73742.880
13 ott 20224,634,754,624,754,75741.580
12 ott 20224,604,664,554,654,651.468.857
11 ott 20224,654,664,574,604,601.059.994
10 ott 20224,674,734,664,674,67653.072
07 ott 20224,784,834,714,714,71840.177
06 ott 20224,844,844,774,794,791.004.760
05 ott 20224,904,924,804,834,83766.887
04 ott 20224,794,914,794,914,91863.958
03 ott 20224,684,764,634,754,75861.121
30 set 20224,644,774,634,724,721.345.335
29 set 20224,614,644,564,634,632.535.438
28 set 20224,604,674,584,644,642.539.308
27 set 20224,624,674,604,624,621.893.884
26 set 20224,614,654,604,604,601.543.252
23 set 20224,694,694,584,654,653.639.803
22 set 20224,684,744,664,704,7010.139.476
21 set 20224,704,764,664,744,741.855.432
20 set 20224,754,794,714,734,732.161.993
19 set 20224,754,764,704,754,751.808.904
16 set 20224,754,784,704,784,783.986.716
15 set 20224,764,794,724,784,78941.405
14 set 20224,804,824,704,764,761.485.571
13 set 20224,894,924,834,834,83819.246
12 set 20224,824,904,804,904,90627.294
09 set 20224,734,804,734,794,79467.358
08 set 20224,794,824,714,734,73808.906
07 set 20224,744,784,694,784,781.733.641
06 set 20224,764,814,734,804,801.979.315
05 set 20224,724,774,704,764,761.844.471
02 set 20224,804,804,754,804,802.011.870
01 set 20224,744,784,684,784,782.157.863
31 ago 20224,714,784,704,784,782.909.715
30 ago 20224,714,744,664,724,722.170.217
30 ago 20220.02 Dividendo
29 ago 20224,664,744,604,744,721.474.893
26 ago 20224,714,714,654,704,682.343.807
25 ago 20224,704,704,624,684,662.412.338
24 ago 20224,644,684,564,674,651.061.452
23 ago 20224,544,654,524,654,632.364.317
22 ago 20224,724,724,564,594,571.600.802
19 ago 20224,804,814,734,744,72519.111
18 ago 20224,754,874,754,824,80749.909
17 ago 20224,874,894,734,784,761.146.974
16 ago 20224,864,884,834,864,84544.135
15 ago 20224,864,904,824,854,83387.134
12 ago 20224,904,924,864,874,85619.362
11 ago 20224,894,944,894,914,89781.553
10 ago 20224,924,944,884,904,881.211.025
09 ago 20224,924,964,914,934,91604.471
08 ago 20224,914,954,914,944,92449.750
05 ago 20224,954,964,904,904,88600.536
04 ago 20225,015,024,944,954,93698.312
03 ago 20224,955,054,945,014,991.520.461
02 ago 20225,005,014,944,954,931.095.415
01 ago 20224,985,144,985,014,991.622.841
29 lug 20224,854,964,834,924,901.023.192
28 lug 20224,824,854,774,854,83875.219
27 lug 20224,704,814,704,804,78610.236
26 lug 20224,754,754,674,704,68533.250
25 lug 20224,744,784,724,754,73759.501
*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...