Italia markets close in 8 hours 11 minutes

Bouvet ASA (BV4.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
5,420,00 (0,00%)
In data: 09:23AM CEST. Mercato aperto.
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 20245,445,445,425,425,421.500
27 giu 20245,435,435,435,435,43-
26 giu 20245,525,525,525,525,52-
25 giu 20245,485,485,485,485,48-
24 giu 20245,455,455,455,455,45-
21 giu 20245,485,485,435,435,43-
20 giu 20245,455,455,455,455,45-
19 giu 20245,495,495,495,495,49-
18 giu 20245,425,425,425,425,42-
17 giu 20245,485,485,485,485,48-
14 giu 20245,495,545,495,545,54-
13 giu 20245,555,555,485,485,48-
12 giu 20245,555,555,555,555,55-
11 giu 20245,525,525,515,515,51-
10 giu 20245,515,515,515,515,51-
07 giu 20245,385,385,385,385,38-
06 giu 20245,465,465,465,465,46-
05 giu 20245,505,505,505,505,50-
04 giu 20245,595,595,595,595,59-
03 giu 20245,685,685,685,685,68-
31 mag 20245,615,625,615,625,62-
30 mag 20245,575,635,575,635,63-
29 mag 20245,615,615,615,615,61-
28 mag 20245,575,575,575,575,57-
27 mag 20245,515,525,515,525,52-
24 mag 20245,535,535,535,535,53-
23 mag 20245,605,605,605,605,60-
23 mag 20242.6 Dividendo
22 mag 20245,435,785,435,783,181.500
21 mag 20245,295,295,285,282,90-
20 mag 20245,315,315,315,312,92-
17 mag 20245,255,255,215,212,87-
16 mag 20245,275,275,275,272,90-
15 mag 20245,245,245,245,242,88-
14 mag 20245,225,245,225,242,88-
13 mag 20245,165,185,165,182,85-
10 mag 20245,245,245,245,242,88-
09 mag 20245,195,195,195,192,86-
08 mag 20245,115,115,115,112,81-
07 mag 20245,165,165,125,122,82-
06 mag 20245,135,145,135,142,83-
03 mag 20245,065,095,065,092,80-
02 mag 20245,065,065,065,062,78-
30 apr 20245,075,085,075,082,79-
29 apr 20245,195,265,165,262,8920
26 apr 20245,115,115,095,092,80-
25 apr 20245,085,095,085,092,80-
24 apr 20245,125,125,125,122,82-
23 apr 20245,095,095,095,092,80-
22 apr 20245,125,125,125,122,82-
19 apr 20245,045,045,045,042,77-
18 apr 20245,175,175,115,112,81-
17 apr 20245,195,195,195,192,86-
16 apr 20245,105,135,105,132,82-
15 apr 20245,205,205,175,172,84-
12 apr 20245,155,195,155,192,86-
11 apr 20245,115,115,115,112,81-
10 apr 20245,175,175,175,172,84-
09 apr 20245,185,235,185,232,88-
08 apr 20245,245,245,245,242,88-
05 apr 20245,195,245,195,242,88-
04 apr 20245,235,235,225,222,87-
03 apr 20245,105,225,105,222,87-
02 apr 20245,175,175,125,122,82-
28 mar 20245,235,235,235,232,88-
27 mar 20245,215,235,205,232,88200
26 mar 20245,145,185,145,182,85-
25 mar 20245,195,195,155,182,85-
22 mar 20245,255,255,255,252,89-
21 mar 20245,245,245,225,222,87-
20 mar 20245,355,365,335,362,952.500
19 mar 20245,105,295,105,292,91-
18 mar 20245,205,315,205,312,92-
15 mar 20245,425,455,425,453,00-
14 mar 20245,325,325,325,322,93-
13 mar 20245,365,365,315,322,93-
12 mar 20245,245,245,245,242,88-
11 mar 20245,425,425,365,362,95-
08 mar 20245,445,445,445,442,99-
07 mar 20245,345,445,345,442,99-
06 mar 20245,465,465,385,382,96-
05 mar 20245,375,465,375,463,00-
04 mar 20245,465,465,465,463,00-
01 mar 20245,375,405,375,402,97-
29 feb 20245,345,365,345,362,95-
28 feb 20245,445,445,345,372,95-
27 feb 20245,365,405,365,402,97-
26 feb 20245,395,405,395,402,97-
23 feb 20245,435,525,345,523,044
22 feb 20245,445,445,415,412,98-
21 feb 20245,395,395,355,392,97-
20 feb 20245,305,355,305,352,94-
19 feb 20245,305,305,245,242,88-
16 feb 20245,065,065,065,062,78-
15 feb 20245,045,115,045,112,81-
14 feb 20245,215,255,215,252,89-
13 feb 20245,365,365,345,342,94-
12 feb 20245,245,355,245,352,94-
09 feb 20245,255,305,255,302,92-
08 feb 20245,255,295,255,282,90-
*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...