Mercados españoles cerrados

Société BIC SA (BB.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
66,20+0,10 (+0,15%)
Al cierre: 05:35PM CET
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 202466,3066,5065,8066,2066,2016.651
27 mar 202465,0066,1565,0066,1066,1019.028
26 mar 202464,1065,1063,8064,8064,8028.638
25 mar 202463,7564,1063,3563,9563,9511.803
22 mar 202463,3563,8563,1563,8563,8520.429
21 mar 202463,3563,7062,7063,7063,7026.432
20 mar 202463,2063,5062,8563,1563,1540.939
19 mar 202464,2064,2063,3563,3563,3541.221
18 mar 202464,6564,7064,2564,3064,3019.142
15 mar 202464,9565,3564,6064,6564,6559.580
14 mar 202465,2565,6064,8065,1065,1029.168
13 mar 202465,9065,9064,9065,4565,4524.623
12 mar 202465,8566,1065,6065,9065,9020.012
11 mar 202465,5565,9065,2565,8065,8031.554
08 mar 202466,6066,6066,1566,3566,3528.845
07 mar 202466,7066,8066,2566,5066,5018.579
06 mar 202467,2067,2566,6567,2067,2024.352
05 mar 202467,1067,4566,2567,4567,4520.593
04 mar 202467,8067,9566,8567,3567,3516.633
01 mar 202467,0067,8066,3567,8067,8032.356
29 feb 202465,6066,8064,3066,8066,8092.422
28 feb 202467,6569,4567,6069,1069,1033.173
27 feb 202466,7067,8066,0567,6567,6539.210
26 feb 202466,8067,2566,6066,8066,8021.018
23 feb 202467,2567,4565,8566,5066,5032.309
22 feb 202469,3069,7067,4067,4067,4034.074
21 feb 202467,9569,2567,5569,2569,2549.236
20 feb 202466,6069,5066,2567,9567,95130.843
19 feb 202463,4563,4561,8062,5062,5024.585
16 feb 202463,0063,8063,0063,3563,3514.213
15 feb 202464,0064,0062,5562,8562,8517.885
14 feb 202463,3064,7063,0563,9063,9021.986
13 feb 202463,2063,4062,5563,2063,2020.751
12 feb 202463,2563,5062,8563,3063,3018.948
09 feb 202463,6063,7563,0063,2563,258628
08 feb 202463,1564,0063,1563,5063,5013.016
07 feb 202463,2063,4062,8063,2063,2013.443
06 feb 202462,5063,0561,7063,0563,0521.525
05 feb 202463,0063,8062,3562,5062,5021.619
02 feb 202464,0064,2562,6562,7562,7517.882
01 feb 202464,2064,6563,7563,7563,7515.505
31 ene 202463,8564,7563,8064,1064,1044.260
30 ene 202464,7064,7063,5563,7063,7019.779
29 ene 202465,2565,3064,7064,9564,9512.857
26 ene 202465,0065,4064,8565,2565,2517.676
25 ene 202465,4065,5064,5064,7564,7518.156
24 ene 202465,5065,6065,0065,3565,3519.031
23 ene 202464,6065,4564,4065,4565,4520.045
22 ene 202464,2565,2064,2564,5564,5517.938
19 ene 202464,6064,6063,5563,9063,9019.758
18 ene 202463,9564,4063,2064,0564,0523.292
17 ene 202464,3064,3063,4563,9563,9519.299
16 ene 202464,9065,1064,1064,3064,3019.039
15 ene 202464,8065,0064,7065,0065,0014.457
12 ene 202464,3564,9564,1564,9564,9514.213
11 ene 202464,4064,6063,9564,1064,1014.911
10 ene 202464,2064,4063,8064,4064,4014.024
09 ene 202464,1564,2563,5064,2564,2515.213
08 ene 202463,0064,0062,6564,0064,0017.808
05 ene 202463,7563,9562,8063,4563,4512.265
04 ene 202463,0063,7562,8563,7563,7514.616
03 ene 202462,5063,2562,4063,0063,0016.942
02 ene 202463,0563,1562,2562,6062,6014.048
29 dic 202362,7063,3062,6062,8562,859517
28 dic 202363,9563,9562,7062,8562,8512.377
27 dic 202364,5564,8063,8564,0064,0017.540
22 dic 202364,0564,9064,0564,5564,5529.053
21 dic 202364,0064,1063,5564,0564,0516.349
20 dic 202363,2564,3063,1564,1064,1018.368
19 dic 202362,5064,2062,5063,3563,3536.354
18 dic 202361,7062,6561,7062,5562,5521.133
15 dic 202362,2062,6061,2061,7061,7053.327
14 dic 202361,8062,5061,5062,3062,3031.158
13 dic 202361,5061,9061,4561,7061,7022.387
12 dic 202361,9062,4561,3061,4561,4522.613
11 dic 202361,9062,4060,9561,9561,9520.375
08 dic 202361,3562,1561,1061,8061,8022.824
07 dic 202360,8061,6060,5061,3561,3514.902
06 dic 202361,2561,7060,5560,7060,7021.858
05 dic 202361,6062,0061,1561,1561,1512.979
04 dic 202362,0562,3561,5561,6061,6018.852
01 dic 202361,7562,2561,7562,0562,0516.862
30 nov 202361,9561,9561,0061,7561,7547.167
29 nov 202362,1562,5061,3062,0062,0029.361
28 nov 202362,8062,9562,0062,4562,4527.461
27 nov 202362,6062,9562,2062,7562,7517.696
24 nov 202362,2562,7061,8562,5562,5523.322
23 nov 202361,6062,8561,6062,4562,4526.495
22 nov 202360,7061,7560,4061,6061,6026.820
21 nov 202361,3061,6560,6560,7060,7027.975
20 nov 202361,6562,0561,4061,4061,4023.940
17 nov 202361,2562,1561,2061,6561,6532.145
16 nov 202361,8062,1061,1561,1561,1531.475
15 nov 202361,0562,0061,0561,7061,7028.503
14 nov 202360,9061,4060,6561,0561,0534.797
13 nov 202361,0061,2060,0560,9560,9531.058
10 nov 202361,6061,8561,1561,1561,1531.248
09 nov 202360,5562,1560,5561,6061,6030.820
08 nov 202359,6060,5059,5060,5060,5020.693
07 nov 202359,6059,7058,9559,6059,6020.434
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...