Mercados españoles cerrados

Bolloré SE (BOP.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
5,93+0,08 (+1,37%)
Al cierre: 08:20AM CEST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 20245,935,935,935,935,93-
13 jun 20245,865,865,865,865,86-
12 jun 20245,865,865,865,865,86-
11 jun 20245,905,905,905,905,90-
10 jun 20246,146,146,146,146,14-
07 jun 20246,346,346,346,346,34-
06 jun 20246,286,286,286,286,28-
05 jun 20246,276,276,276,276,27-
04 jun 20246,246,246,246,246,24-
03 jun 20246,236,236,236,236,23-
31 may 20246,186,186,186,186,18-
30 may 20246,016,016,016,016,01-
29 may 20246,136,136,136,136,13-
28 may 20246,246,246,246,246,24-
27 may 20246,186,186,186,186,18-
24 may 20246,176,176,176,176,17-
23 may 20246,186,186,186,186,18-
22 may 20246,146,146,146,146,14-
21 may 20246,206,206,206,206,20-
20 may 20246,156,156,156,156,15-
17 may 20246,116,116,116,116,11-
16 may 20246,136,136,136,136,13-
15 may 20246,116,116,116,116,11-
14 may 20246,116,116,116,116,11-
13 may 20246,146,146,146,146,14-
10 may 20246,186,186,186,186,18-
09 may 20246,136,136,136,136,13-
08 may 20246,096,096,096,096,09-
07 may 20246,096,096,096,096,09-
06 may 20246,136,136,136,136,13-
03 may 20246,146,146,146,146,14-
02 may 20246,056,056,056,056,05-
30 abr 20246,106,116,106,116,11360
29 abr 20246,246,246,246,246,24-
26 abr 20246,226,226,226,226,22-
25 abr 20246,196,196,196,196,19-
24 abr 20246,256,256,256,256,25-
23 abr 20246,206,206,206,206,20-
22 abr 20246,146,146,146,146,14-
19 abr 20246,156,156,156,156,15-
18 abr 20246,186,186,186,186,18-
17 abr 20246,146,146,146,146,14-
16 abr 20246,176,176,176,176,17-
15 abr 20246,206,206,206,206,20-
12 abr 20246,266,266,266,266,26-
11 abr 20246,226,226,226,226,22-
10 abr 20246,286,286,286,286,28-
09 abr 20246,266,266,266,266,26-
08 abr 20246,266,266,266,266,26-
05 abr 20246,256,256,256,256,25-
04 abr 20246,306,396,306,396,39360
03 abr 20246,176,176,176,176,17-
02 abr 20246,186,186,186,186,18-
28 mar 20246,236,236,236,236,23-
27 mar 20246,206,206,206,206,20-
26 mar 20246,226,226,226,226,22-
25 mar 20246,166,166,166,166,16-
22 mar 20246,136,136,136,136,13-
21 mar 20246,226,226,226,226,22-
20 mar 20246,016,016,016,016,01-
19 mar 20246,076,076,076,076,07-
18 mar 20246,036,036,036,036,03-
15 mar 20246,016,075,935,935,93466
14 mar 20246,026,146,006,006,00745
13 mar 20246,146,146,146,146,14-
12 mar 20246,186,186,186,186,18-
11 mar 20246,266,266,266,266,26-
08 mar 20246,306,306,306,306,30-
07 mar 20246,286,286,276,276,27100
06 mar 20246,266,266,266,266,26-
05 mar 20246,326,326,326,326,32-
04 mar 20246,326,326,326,326,32-
01 mar 20246,366,366,366,366,36-
29 feb 20246,306,306,306,306,30-
28 feb 20246,306,306,306,306,30-
27 feb 20246,226,276,226,276,27-
26 feb 20246,206,206,206,206,20-
23 feb 20246,226,226,226,226,22-
22 feb 20246,266,266,266,266,26-
21 feb 20246,246,246,246,246,24-
20 feb 20246,176,176,176,176,17-
19 feb 20246,136,136,136,136,13-
16 feb 20246,216,216,216,216,21-
15 feb 20246,256,256,256,256,25-
14 feb 20246,186,186,186,186,18-
13 feb 20246,266,266,266,266,26-
12 feb 20246,276,276,276,276,27-
09 feb 20246,146,146,146,146,14-
08 feb 20246,196,196,196,196,19-
07 feb 20246,216,216,216,216,21-
06 feb 20246,136,136,136,136,13-
05 feb 20246,166,166,166,166,16-
02 feb 20246,166,166,166,166,16-
01 feb 20246,056,056,056,056,05-
31 ene 20246,016,016,016,016,01-
30 ene 20246,046,046,046,046,04-
29 ene 20245,855,855,855,855,85-
26 ene 20245,845,845,845,845,84-
25 ene 20245,785,905,785,905,902260
24 ene 20245,705,795,705,795,79260
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...