Mercados españoles cerrados

Bolloré SE (BOIVF)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
6,65+0,13 (+2,04%)
Al cierre: 03:31PM EDT
Intervalo de fechas:
01 may 2023 - 01 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 20246,806,806,106,656,651051
30 abr 20246,336,806,336,526,52194.800
29 abr 20246,706,706,606,606,607400
26 abr 20246,516,696,516,606,606700
25 abr 20246,476,626,476,506,5054.800
24 abr 20246,586,816,586,676,676000
23 abr 20246,586,816,586,586,5838.200
22 abr 20246,516,816,476,626,623100
19 abr 20246,586,856,546,546,5444.700
18 abr 20246,636,856,586,586,5815.900
17 abr 20246,586,846,536,606,60124.700
16 abr 20246,476,616,476,506,5034.900
15 abr 20246,586,856,586,616,6121.000
12 abr 20246,636,646,606,626,6233.900
11 abr 20246,646,766,646,706,7011.700
10 abr 20246,716,756,656,656,654100
09 abr 20246,796,896,796,826,824200
08 abr 20246,746,956,736,806,803500
05 abr 20246,806,926,696,856,853400
04 abr 20246,906,946,786,786,7818.600
03 abr 20246,726,946,726,846,8432.200
02 abr 20246,656,716,636,636,6316.600
01 abr 20246,416,826,416,606,6011.200
28 mar 20246,926,926,626,636,639400
27 mar 20246,776,806,716,716,712900
26 mar 20246,826,826,716,716,7120.100
25 mar 20246,616,796,616,766,7632.500
22 mar 20246,616,696,576,626,6219.800
21 mar 20246,686,726,666,666,6621.800
20 mar 20246,616,806,576,666,6642.700
19 mar 20246,836,836,606,606,6024.800
18 mar 20246,556,866,556,626,623500
15 mar 20246,456,806,366,496,4943.200
14 mar 20246,696,756,576,626,6236.400
13 mar 20246,556,756,556,676,6761.800
12 mar 20246,666,766,666,736,7310.600
11 mar 20246,666,926,666,746,7429.600
08 mar 20246,966,966,846,856,8585.000
07 mar 20246,806,936,806,926,925200
06 mar 20246,846,946,826,866,8610.800
05 mar 20246,796,876,776,776,773800
04 mar 20246,786,966,786,886,8890.000
01 mar 20246,746,926,746,846,8423.700
29 feb 20246,776,906,776,866,86149.100
28 feb 20246,746,866,746,816,8149.400
27 feb 20246,836,866,756,766,7640.500
26 feb 20246,726,816,706,706,7010.700
23 feb 20246,686,766,686,746,7414.100
22 feb 20246,676,816,676,766,7621.700
21 feb 20246,646,796,636,646,6439.700
20 feb 20246,666,786,666,676,6714.000
16 feb 20246,656,756,626,646,64118.600
15 feb 20246,616,766,616,666,669200
14 feb 20246,756,756,596,666,6627.000
13 feb 20246,706,756,596,596,5925.100
12 feb 20246,696,806,696,756,7522.400
09 feb 20246,696,836,686,686,6818.400
08 feb 20246,686,696,616,666,6645.100
07 feb 20246,666,726,606,656,6516.100
06 feb 20246,706,776,636,676,678300
05 feb 20246,526,706,526,706,7019.200
02 feb 20246,696,796,636,786,7815.100
01 feb 20246,636,756,616,676,6728.400
31 ene 20246,576,656,546,596,5948.300
30 ene 20246,536,626,416,416,4133.900
29 ene 20246,576,576,416,456,4517.300
26 ene 20246,506,586,426,426,4262.700
25 ene 20246,486,506,316,356,3544.300
24 ene 20246,346,406,306,336,3365.900
23 ene 20246,166,286,166,226,2263.800
22 ene 20246,186,346,186,236,2325.500
19 ene 20246,166,196,116,136,13109.200
18 ene 20246,056,206,056,176,1786.800
17 ene 20246,186,196,056,106,1020.800
16 ene 20246,256,256,156,256,2541.800
12 ene 20246,286,376,196,196,197200
11 ene 20246,306,306,166,196,1938.400
10 ene 20246,316,316,216,306,3030.000
09 ene 20246,216,326,216,216,211600
08 ene 20246,366,436,236,256,2538.800
05 ene 20246,196,276,196,256,2525.300
04 ene 20246,186,296,186,226,2226.400
03 ene 20246,096,266,096,186,1812.800
02 ene 20246,176,286,166,166,1629.000
29 dic 20236,256,306,186,256,2582.900
28 dic 20236,176,346,146,246,24247.400
27 dic 20236,116,306,116,256,25160.300
26 dic 20235,996,255,996,136,132100
22 dic 20236,146,246,146,186,18283.900
21 dic 20236,086,216,086,156,1530.200
20 dic 20236,176,226,096,096,0921.500
19 dic 20236,096,196,076,176,1733.400
18 dic 20236,016,206,006,006,006600
15 dic 20236,006,076,006,006,0029.200
14 dic 20236,046,236,046,136,1334.000
13 dic 20235,775,885,705,875,8730.000
12 dic 20235,785,815,735,745,7429.200
11 dic 20235,765,825,755,765,7634.500
08 dic 20235,845,855,695,825,82106.700
07 dic 20235,665,715,615,655,65125.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...