Italia markets closed

Bouvet ASA (BV4.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
5,50-0,01 (-0,18%)
Alla chiusura: 09:43PM CEST
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 20245,525,545,485,505,50-
27 giu 20245,565,565,505,515,51-
26 giu 20245,635,635,555,555,55-
25 giu 20245,565,615,565,605,60-
24 giu 20245,535,615,505,565,56-
21 giu 20245,565,565,505,525,52-
20 giu 20245,535,575,465,565,56-
19 giu 20245,585,585,515,525,52-
18 giu 20245,555,575,445,565,56-
17 giu 20245,615,615,485,535,53-
14 giu 20245,575,605,575,595,59-
13 giu 20245,635,635,555,565,56-
12 giu 20245,635,655,515,645,64-
11 giu 20245,635,635,565,605,60-
10 giu 20245,435,635,435,625,62-
07 giu 20245,465,495,445,455,45-
06 giu 20245,365,555,365,455,45-
05 giu 20245,585,615,525,545,54-
04 giu 20245,685,685,535,565,56-
03 giu 20245,765,765,665,675,67-
31 mag 20245,705,715,675,715,71-
30 mag 20245,655,715,655,715,71-
29 mag 20245,695,705,665,685,68-
28 mag 20245,655,715,605,705,70-
27 mag 20245,615,655,575,655,65-
24 mag 20245,625,625,505,625,62-
23 mag 20245,685,685,545,635,63-
23 mag 20242.6 Dividendo
22 mag 20245,515,875,505,773,17-
21 mag 20245,375,425,325,342,93-
20 mag 20245,395,405,365,362,94-
17 mag 20245,315,385,295,372,95-
16 mag 20245,335,335,295,292,91-
15 mag 20245,325,325,295,322,92-
14 mag 20245,305,315,275,302,91-
13 mag 20245,245,315,245,302,91-
10 mag 20245,325,325,245,242,88-
09 mag 20245,275,315,275,312,92-
08 mag 20245,195,295,175,282,90-
07 mag 20245,245,245,185,212,86-
06 mag 20245,215,245,185,242,88-
03 mag 20245,145,225,145,222,87-
02 mag 20245,105,225,105,142,82-
30 apr 20245,145,235,105,112,81-
29 apr 20245,265,265,155,152,83-
26 apr 20245,195,255,115,252,88-
25 apr 20245,165,175,125,172,84-
24 apr 20245,215,235,135,182,85-
23 apr 20245,175,215,165,192,85-
22 apr 20245,205,235,145,162,83-
19 apr 20245,125,195,125,142,82-
18 apr 20245,255,255,165,162,83-
17 apr 20245,265,305,215,212,86-
16 apr 20245,195,305,195,302,91-
15 apr 20245,285,285,185,212,86-
12 apr 20245,275,275,235,232,87-
11 apr 20245,195,265,195,262,89-
10 apr 20245,255,285,185,192,85-
09 apr 20245,265,305,215,242,88-
08 apr 20245,325,345,265,282,90-
05 apr 20245,235,325,235,312,92-
04 apr 20245,285,335,245,242,88-
03 apr 20245,185,305,185,262,89-
02 apr 20245,175,275,175,192,85-
28 mar 20245,315,325,205,202,86-
27 mar 20245,295,325,265,322,92-
26 mar 20245,245,305,235,292,91-
25 mar 20245,285,305,205,242,88-
22 mar 20245,345,345,285,282,90-
21 mar 20245,325,375,255,362,94-
20 mar 20245,425,425,245,292,91-
19 mar 20245,175,445,175,422,98-
18 mar 20245,285,385,195,202,86-
15 mar 20245,485,535,275,282,90-
14 mar 20245,485,505,405,493,02-
13 mar 20245,445,485,355,483,01-
12 mar 20245,325,435,325,432,98-
11 mar 20245,485,485,265,302,91-
08 mar 20245,525,545,415,513,03-
07 mar 20245,435,535,435,533,04-
06 mar 20245,545,545,425,432,98-
05 mar 20245,525,535,455,513,03-
04 mar 20245,555,565,515,563,05-
01 mar 20245,545,555,445,553,05-
29 feb 20245,475,505,415,503,02-
28 feb 20245,515,515,405,473,01-
27 feb 20245,445,525,425,523,03-
26 feb 20245,475,505,415,452,99-
23 feb 20245,515,515,425,483,01-
22 feb 20245,525,525,435,523,03-
21 feb 20245,485,485,415,483,01-
20 feb 20245,335,475,335,463,00-
19 feb 20245,375,405,315,352,94-
16 feb 20245,135,415,135,372,95-
15 feb 20245,345,345,065,142,82-
14 feb 20245,315,375,305,332,93-
13 feb 20245,405,465,285,292,91-
12 feb 20245,325,465,325,402,97-
09 feb 20245,335,415,295,322,92-
08 feb 20245,325,395,295,332,93-
*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...