Mercados españoles cerrados

Bureau Veritas SA (4BV.DU)

Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
27,40-0,34 (-1,23%)
Al cierre: 08:10AM CEST
Intervalo de fechas:
18 may 2023 - 18 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 202427,4027,4027,4027,4027,4050
16 may 202427,7427,7427,7427,7427,74-
15 may 202427,5227,5227,5227,5227,52-
14 may 202427,7027,7027,7027,7027,70-
13 may 202428,0828,0828,0828,0828,08-
10 may 202428,3428,3428,3428,3428,34-
09 may 202428,1228,2028,1228,2028,20-
08 may 202427,8827,8827,8827,8827,88-
07 may 202427,5827,5827,5827,5827,58-
06 may 202427,6427,6427,6427,6427,64-
03 may 202427,2427,2427,2427,2427,24-
02 may 202427,2027,2027,2027,2027,20-
30 abr 202427,3827,3827,3827,3827,38-
29 abr 202427,7027,7027,7027,7027,70-
26 abr 202427,4027,4027,4027,4027,40-
25 abr 202426,7626,7626,7626,7626,76-
24 abr 202427,0227,0227,0227,0227,02-
23 abr 202427,3427,3427,3427,3427,34-
22 abr 202427,4227,4227,4227,4227,42-
19 abr 202426,8426,8426,8426,8426,84-
18 abr 202426,6826,6826,6826,6826,68-
17 abr 202426,6626,6626,6626,6626,66-
16 abr 202426,4026,4026,4026,4026,40-
15 abr 202426,9026,9026,9026,9026,90-
12 abr 202427,2427,2427,2427,2427,24-
11 abr 202426,9226,9226,9226,9226,92-
10 abr 202426,9226,9226,9226,9226,92-
09 abr 202426,8626,8626,8626,8626,86-
08 abr 202427,6227,6227,6227,6227,62-
05 abr 202427,1827,1827,1827,1827,18-
04 abr 202428,0028,0028,0028,0028,00-
03 abr 202427,7827,7827,7827,7827,78-
02 abr 202428,1828,1828,1828,1828,18-
28 mar 202428,1428,1428,1428,1428,14-
27 mar 202427,9727,9727,9727,9727,97-
26 mar 202428,0128,0128,0128,0128,01-
25 mar 202428,0228,0228,0228,0228,02-
22 mar 202428,3028,3028,3028,3028,30-
21 mar 202427,5627,5627,5627,5627,56-
20 mar 202426,7226,7226,7226,7226,72-
19 mar 202426,6326,6326,6326,6326,63-
18 mar 202426,4726,4726,4726,4726,47-
15 mar 202426,8026,8026,8026,8026,80-
14 mar 202427,0427,0427,0427,0427,04-
13 mar 202427,1427,1427,1427,1427,14-
12 mar 202427,4627,4627,4627,4627,46-
11 mar 202427,1627,1627,1627,1627,16-
08 mar 202427,1927,1927,1927,1927,19-
07 mar 202427,3527,3527,3527,3527,35-
06 mar 202427,4127,4127,4127,4127,41-
05 mar 202427,0427,0427,0427,0427,04-
04 mar 202427,0227,0227,0227,0227,02-
01 mar 202426,9326,9326,9326,9326,93-
29 feb 202426,7626,7626,7626,7626,76-
28 feb 202426,7026,7026,7026,7026,70-
27 feb 202426,3726,3726,3726,3726,37-
26 feb 202427,2227,2227,2227,2227,22-
23 feb 202426,9526,9526,9526,9526,95-
22 feb 202425,2425,2425,2425,2425,24-
21 feb 202425,2025,2025,2025,2025,20-
20 feb 202425,1325,1325,1325,1325,13-
19 feb 202425,0325,0325,0325,0325,03-
16 feb 202425,0025,0025,0025,0025,00-
15 feb 202424,8624,8624,8624,8624,86-
14 feb 202424,4924,4924,4924,4924,49-
13 feb 202424,7124,7124,7124,7124,71-
12 feb 202424,6924,6924,6924,6924,69-
09 feb 202424,7024,7024,7024,7024,70-
08 feb 202424,6924,6924,6924,6924,69-
07 feb 202424,8024,8024,8024,8024,80-
06 feb 202425,0325,0325,0325,0325,03-
05 feb 202424,9624,9624,9624,9624,96-
02 feb 202424,7824,7824,7824,7824,78-
01 feb 202424,4424,4424,4424,4424,44-
31 ene 202424,6024,6024,6024,6024,60-
30 ene 202424,4924,4924,4924,4924,49-
29 ene 202424,7924,7924,7924,7924,79-
26 ene 202424,4524,4524,4524,4524,45-
25 ene 202424,3424,3424,3424,3424,34-
24 ene 202424,4124,4124,4124,4124,41-
23 ene 202423,9023,9023,9023,9023,90-
22 ene 202423,9223,9223,9223,9223,92-
19 ene 202423,6423,6423,6423,6423,64-
18 ene 202423,4423,4423,4423,4423,44-
17 ene 202423,1523,1523,1523,1523,15-
16 ene 202423,3123,3123,3123,3123,31-
15 ene 202423,0523,0523,0523,0523,05-
12 ene 202423,0523,0523,0523,0523,05-
11 ene 202422,7522,7522,7522,7522,75-
10 ene 202422,7722,7722,7722,7722,77-
09 ene 202422,8622,8622,8622,8622,86-
08 ene 202423,0923,0923,0923,0923,09-
05 ene 202423,3223,3223,3223,3223,32-
04 ene 202422,8722,8722,8722,8722,87-
03 ene 202422,7622,7622,7622,7622,76-
02 ene 202422,6422,9022,6422,9022,9050
29 dic 202322,8222,8222,7922,7922,79-
28 dic 202322,7622,7622,7622,7622,76-
27 dic 202322,5822,5822,5822,5822,58-
22 dic 202322,4222,4222,4222,4222,42-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...