Italia markets close in 7 minutes
FTSE MIB
33.798,05 -498,26 (-1,45%) Dow Jones
38.089,44 -296,65 (-0,77%) Nasdaq
15.866,24 -116,84 (-0,73%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
81,86 -0,77 (-0,93%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Bureau Veritas SA (BVI.PA)
Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 05:08PM CEST. Mercato aperto.
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 27,46 | 27,62 | 27,32 | 27,42 | 27,42 | 221.081 |
| 29 apr 2024 | 27,70 | 27,80 | 27,44 | 27,48 | 27,48 | 659.964 |
| 26 apr 2024 | 27,30 | 27,68 | 27,30 | 27,68 | 27,68 | 917.163 |
| 25 apr 2024 | 27,90 | 28,14 | 26,94 | 27,32 | 27,32 | 1.051.153 |
| 24 apr 2024 | 27,06 | 27,16 | 26,84 | 26,90 | 26,90 | 891.270 |
| 23 apr 2024 | 27,40 | 27,42 | 27,00 | 27,00 | 27,00 | 790.281 |
| 22 apr 2024 | 27,50 | 27,50 | 27,22 | 27,32 | 27,32 | 571.931 |
| 19 apr 2024 | 27,10 | 27,46 | 27,10 | 27,38 | 27,38 | 613.515 |
| 18 apr 2024 | 27,20 | 27,22 | 26,82 | 27,20 | 27,20 | 722.658 |
| 17 apr 2024 | 26,84 | 27,06 | 26,70 | 26,70 | 26,70 | 687.573 |
| 16 apr 2024 | 26,64 | 27,00 | 26,56 | 26,88 | 26,88 | 677.588 |
| 15 apr 2024 | 26,98 | 27,14 | 26,80 | 26,88 | 26,88 | 625.153 |
| 12 apr 2024 | 27,24 | 27,32 | 26,80 | 26,92 | 26,92 | 673.474 |
| 11 apr 2024 | 27,02 | 27,12 | 26,74 | 27,12 | 27,12 | 757.181 |
| 10 apr 2024 | 26,98 | 27,14 | 26,90 | 27,04 | 27,04 | 2.764.309 |
| 09 apr 2024 | 27,06 | 27,20 | 26,86 | 26,86 | 26,86 | 1.450.116 |
| 08 apr 2024 | 27,82 | 27,82 | 27,00 | 27,04 | 27,04 | 1.577.832 |
| 05 apr 2024 | 27,00 | 27,76 | 26,92 | 27,76 | 27,76 | 2.216.403 |
| 04 apr 2024 | 28,10 | 28,20 | 27,90 | 27,96 | 27,96 | 602.747 |
| 03 apr 2024 | 27,86 | 28,30 | 27,74 | 28,12 | 28,12 | 598.383 |
| 02 apr 2024 | 28,20 | 28,24 | 27,86 | 27,90 | 27,90 | 653.227 |
| 28 mar 2024 | 28,23 | 28,41 | 28,12 | 28,28 | 28,28 | 657.053 |
| 27 mar 2024 | 28,13 | 28,29 | 28,13 | 28,20 | 28,20 | 521.135 |
| 26 mar 2024 | 28,05 | 28,20 | 27,90 | 28,09 | 28,09 | 507.857 |
| 25 mar 2024 | 27,92 | 28,29 | 27,91 | 28,10 | 28,10 | 909.884 |
| 22 mar 2024 | 28,29 | 28,43 | 27,58 | 27,74 | 27,74 | 786.741 |
| 21 mar 2024 | 27,62 | 28,03 | 27,60 | 27,93 | 27,93 | 1.036.414 |
| 20 mar 2024 | 28,49 | 28,56 | 27,14 | 27,33 | 27,33 | 2.146.330 |
| 19 mar 2024 | 26,69 | 26,82 | 26,51 | 26,80 | 26,80 | 712.756 |
| 18 mar 2024 | 26,73 | 26,79 | 26,55 | 26,74 | 26,74 | 605.128 |
| 15 mar 2024 | 26,85 | 26,97 | 26,58 | 26,60 | 26,60 | 1.500.914 |
| 14 mar 2024 | 27,11 | 27,20 | 26,77 | 26,93 | 26,93 | 679.687 |
| 13 mar 2024 | 27,30 | 27,35 | 27,00 | 27,15 | 27,15 | 717.883 |
| 12 mar 2024 | 27,50 | 27,51 | 27,11 | 27,20 | 27,20 | 762.453 |
| 11 mar 2024 | 27,23 | 27,48 | 27,11 | 27,43 | 27,43 | 415.595 |
| 08 mar 2024 | 27,26 | 27,43 | 27,18 | 27,40 | 27,40 | 276.599 |
| 07 mar 2024 | 27,49 | 27,51 | 27,26 | 27,26 | 27,26 | 410.410 |
| 06 mar 2024 | 27,46 | 27,55 | 27,36 | 27,54 | 27,54 | 473.540 |
| 05 mar 2024 | 27,28 | 27,73 | 27,21 | 27,51 | 27,51 | 570.242 |
| 04 mar 2024 | 27,20 | 27,26 | 26,92 | 27,23 | 27,23 | 574.164 |
| 01 mar 2024 | 26,93 | 27,06 | 26,81 | 27,06 | 27,06 | 358.363 |
| 29 feb 2024 | 26,85 | 27,15 | 26,80 | 26,87 | 26,87 | 961.973 |
| 28 feb 2024 | 26,78 | 26,93 | 26,56 | 26,82 | 26,82 | 696.474 |
| 27 feb 2024 | 26,97 | 27,04 | 26,71 | 26,80 | 26,80 | 555.860 |
| 26 feb 2024 | 27,41 | 27,51 | 26,97 | 26,97 | 26,97 | 616.087 |
| 23 feb 2024 | 26,90 | 27,42 | 26,83 | 27,37 | 27,37 | 1.105.649 |
| 22 feb 2024 | 26,70 | 27,18 | 26,30 | 27,03 | 27,03 | 2.777.359 |
| 21 feb 2024 | 25,25 | 25,37 | 24,97 | 25,14 | 25,14 | 784.455 |
| 20 feb 2024 | 25,29 | 25,39 | 24,99 | 25,24 | 25,24 | 555.183 |
| 19 feb 2024 | 25,20 | 25,38 | 25,01 | 25,28 | 25,28 | 631.577 |
| 16 feb 2024 | 25,03 | 25,42 | 25,03 | 25,27 | 25,27 | 689.241 |
| 15 feb 2024 | 24,96 | 25,06 | 24,89 | 24,96 | 24,96 | 420.247 |
| 14 feb 2024 | 24,63 | 24,93 | 24,62 | 24,84 | 24,84 | 389.436 |
| 13 feb 2024 | 24,83 | 24,90 | 24,46 | 24,63 | 24,63 | 572.448 |
| 12 feb 2024 | 24,84 | 25,14 | 24,83 | 24,88 | 24,88 | 480.054 |
| 09 feb 2024 | 24,77 | 24,86 | 24,66 | 24,69 | 24,69 | 485.845 |
| 08 feb 2024 | 24,68 | 24,96 | 24,67 | 24,81 | 24,81 | 388.281 |
| 07 feb 2024 | 24,85 | 24,98 | 24,67 | 24,69 | 24,69 | 379.084 |
| 06 feb 2024 | 25,03 | 25,13 | 24,67 | 24,88 | 24,88 | 560.166 |
| 05 feb 2024 | 24,90 | 25,07 | 24,85 | 24,99 | 24,99 | 527.416 |
| 02 feb 2024 | 24,95 | 25,12 | 24,87 | 24,94 | 24,94 | 559.967 |
| 01 feb 2024 | 24,63 | 24,81 | 24,63 | 24,74 | 24,74 | 343.605 |
| 31 gen 2024 | 24,70 | 24,91 | 24,66 | 24,70 | 24,70 | 814.024 |
| 30 gen 2024 | 24,55 | 24,85 | 24,51 | 24,71 | 24,71 | 567.044 |
| 29 gen 2024 | 24,70 | 24,72 | 24,44 | 24,50 | 24,50 | 610.224 |
| 26 gen 2024 | 24,50 | 24,92 | 24,49 | 24,80 | 24,80 | 652.556 |
| 25 gen 2024 | 24,40 | 24,46 | 24,28 | 24,40 | 24,40 | 445.757 |
| 24 gen 2024 | 24,30 | 24,57 | 24,20 | 24,45 | 24,45 | 455.562 |
| 23 gen 2024 | 24,10 | 24,30 | 24,06 | 24,27 | 24,27 | 641.746 |
| 22 gen 2024 | 23,94 | 24,07 | 23,80 | 23,92 | 23,92 | 393.024 |
| 19 gen 2024 | 23,80 | 23,95 | 23,68 | 23,85 | 23,85 | 897.812 |
| 18 gen 2024 | 23,51 | 23,65 | 23,19 | 23,61 | 23,61 | 782.798 |
| 17 gen 2024 | 23,39 | 23,41 | 23,23 | 23,30 | 23,30 | 788.559 |
| 16 gen 2024 | 23,40 | 23,51 | 23,33 | 23,51 | 23,51 | 735.275 |
| 15 gen 2024 | 23,64 | 23,70 | 23,48 | 23,52 | 23,52 | 459.435 |
| 12 gen 2024 | 23,22 | 23,69 | 23,22 | 23,48 | 23,48 | 861.436 |
| 11 gen 2024 | 22,75 | 22,96 | 22,69 | 22,72 | 22,72 | 889.085 |
| 10 gen 2024 | 22,90 | 22,90 | 22,54 | 22,66 | 22,66 | 687.077 |
| 09 gen 2024 | 22,94 | 23,03 | 22,74 | 22,94 | 22,94 | 543.983 |
| 08 gen 2024 | 23,18 | 23,20 | 22,52 | 22,88 | 22,88 | 854.421 |
| 05 gen 2024 | 23,46 | 23,58 | 23,07 | 23,23 | 23,23 | 810.479 |
| 04 gen 2024 | 22,90 | 23,67 | 22,90 | 23,56 | 23,56 | 902.527 |
| 03 gen 2024 | 22,90 | 23,02 | 22,82 | 22,91 | 22,91 | 791.823 |
| 02 gen 2024 | 22,89 | 23,03 | 22,77 | 22,91 | 22,91 | 693.553 |
| 29 dic 2023 | 22,86 | 22,92 | 22,73 | 22,87 | 22,87 | 452.511 |
| 28 dic 2023 | 22,78 | 22,90 | 22,78 | 22,85 | 22,85 | 486.232 |
| 27 dic 2023 | 22,54 | 22,81 | 22,54 | 22,76 | 22,76 | 498.510 |
| 22 dic 2023 | 22,55 | 22,64 | 22,47 | 22,60 | 22,60 | 631.866 |
| 21 dic 2023 | 22,40 | 22,56 | 22,40 | 22,56 | 22,56 | 446.903 |
| 20 dic 2023 | 22,38 | 22,57 | 22,33 | 22,54 | 22,54 | 890.173 |
| 19 dic 2023 | 22,15 | 22,36 | 22,15 | 22,34 | 22,34 | 803.363 |
| 18 dic 2023 | 22,20 | 22,32 | 22,08 | 22,16 | 22,16 | 582.217 |
| 15 dic 2023 | 22,55 | 22,60 | 22,27 | 22,28 | 22,28 | 1.519.052 |
| 14 dic 2023 | 22,12 | 22,74 | 22,12 | 22,54 | 22,54 | 1.033.407 |
| 13 dic 2023 | 21,76 | 21,99 | 21,75 | 21,96 | 21,96 | 1.126.716 |
| 12 dic 2023 | 21,49 | 21,72 | 21,35 | 21,72 | 21,72 | 1.032.459 |
| 11 dic 2023 | 21,69 | 21,76 | 21,43 | 21,44 | 21,44 | 996.289 |
| 08 dic 2023 | 21,77 | 21,94 | 21,63 | 21,65 | 21,65 | 499.886 |
| 07 dic 2023 | 22,00 | 22,06 | 21,67 | 21,69 | 21,69 | 673.471 |
| 06 dic 2023 | 22,13 | 22,23 | 21,98 | 22,00 | 22,00 | 968.830 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.