BVI.PA - Bureau Veritas SA

Paris - Paris Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 dic. 201923,6623,6623,3223,6123,61191.704
05 dic. 201923,4023,6423,3723,5223,52381.652
04 dic. 201923,2723,4523,1423,4023,40642.565
03 dic. 201923,4023,5023,1023,2923,29987.988
02 dic. 201923,7823,8723,2723,3923,39915.643
29 nov. 201923,8023,8423,6423,7623,76664.255
28 nov. 201923,9523,9523,6923,8823,88614.211
27 nov. 201924,0024,2023,7924,0524,05840.422
26 nov. 201923,9824,1423,8224,0224,021.389.382
25 nov. 201924,0224,1623,9024,0124,01642.533
22 nov. 201923,9024,1123,7523,9523,95792.765
21 nov. 201923,6523,9823,5123,9623,96863.064
20 nov. 201923,3424,0523,1923,8823,881.335.787
19 nov. 201923,0323,5723,0323,2423,24593.477
18 nov. 201922,9623,0922,8323,0523,05735.952
15 nov. 201922,9623,1222,8423,0223,02518.844
14 nov. 201923,2023,2622,9322,9622,96671.386
13 nov. 201922,8023,4122,8023,2423,24899.201
12 nov. 201922,8022,9522,6522,8722,87667.373
11 nov. 201922,6722,7922,6222,6722,67758.968
08 nov. 201923,1523,2222,5822,7922,79824.464
07 nov. 201923,1423,3722,9123,3423,34922.080
06 nov. 201922,9023,2922,8523,0823,08717.295
05 nov. 201922,9623,0122,8522,9422,94577.719
04 nov. 201922,9923,1222,9222,9922,99798.882
01 nov. 201922,8923,1322,7722,9922,99541.580
31 oct. 201922,8322,9722,6722,8922,89704.482
30 oct. 201922,6622,9222,6222,8222,82591.085
29 oct. 201922,4422,7522,3022,7522,75626.319
28 oct. 201922,4322,6422,3522,4622,46632.308
25 oct. 201922,2022,8422,1122,4522,451.055.439
24 oct. 201921,9122,0921,7422,0022,00552.487
23 oct. 201921,7321,9221,6621,8221,82626.650
22 oct. 201921,7021,8321,6121,8021,80377.690
21 oct. 201921,6021,8121,5821,7221,72441.340
18 oct. 201921,5721,9121,5721,6421,64531.369
17 oct. 201921,8222,0221,6421,6821,68668.075
16 oct. 201921,7521,8121,6421,7821,78662.036
15 oct. 201921,4221,8621,4221,7721,77617.296
14 oct. 201921,6521,6521,3421,4221,42589.270
11 oct. 201921,3821,7721,3521,6121,61802.507
10 oct. 201921,2821,3821,0021,3821,38720.524
09 oct. 201921,1821,3221,0121,2521,25655.633
08 oct. 201921,5021,5321,1621,2321,23434.326
07 oct. 201921,5021,6121,3421,5521,55619.826
04 oct. 201921,3521,5521,2921,5521,55432.782
03 oct. 201921,4521,5621,1821,3821,38455.451
02 oct. 201921,8321,8521,3421,4821,481.174.387
01 oct. 201922,2422,3721,8321,8321,83512.475
30 sept. 201922,0722,2722,0122,1022,10574.113
27 sept. 201922,2822,4322,1122,1622,16679.696
26 sept. 201922,2722,6322,2422,2422,24687.468
25 sept. 201922,2022,3221,8722,2222,22850.960
24 sept. 201922,0022,2821,9522,2622,26604.659
23 sept. 201922,0522,1121,8822,0222,02449.522
20 sept. 201922,2422,2421,9422,1222,12933.672
19 sept. 201922,1322,3422,0122,2622,26583.595
18 sept. 201921,9322,1821,9322,1022,10663.600
17 sept. 201921,8422,0821,8122,0022,00478.239
16 sept. 201921,8522,0521,5321,8921,89768.484
13 sept. 201922,0022,1421,9522,0022,00635.681
12 sept. 201921,6222,0821,6222,0622,06725.538
11 sept. 201921,9021,9921,5621,6021,60646.631
10 sept. 201922,1222,1221,4721,8621,86823.118
09 sept. 201922,1022,2422,0122,0822,08325.795
06 sept. 201922,0822,2722,0022,1322,13395.628
05 sept. 2019------
04 sept. 201921,8222,1321,8122,0022,00509.764
03 sept. 201921,8321,8721,5921,6521,65621.258
02 sept. 201921,7121,9821,5721,9021,90724.199
30 ago. 201921,3621,9321,3021,7621,76867.682
29 ago. 201921,2321,4621,1021,4021,40542.508
28 ago. 201921,4221,4221,0221,2521,25494.012
27 ago. 201921,3121,4821,1721,4821,48592.337
26 ago. 201921,0921,3620,9821,2721,27448.393
23 ago. 201921,2821,5521,2421,2421,24670.093
22 ago. 201921,3521,4621,1821,2121,21446.812
21 ago. 201920,9321,5020,9321,5021,50381.022
20 ago. 201921,2721,3320,9120,9220,92677.418
19 ago. 201920,9421,2420,8621,2421,24661.653
16 ago. 201920,4220,9020,4020,8320,83579.321
15 ago. 201920,5820,5820,0820,3020,30799.738
14 ago. 201920,9320,9520,4020,4120,41715.607
13 ago. 201920,7621,0420,4920,9320,93728.273
12 ago. 201921,1121,2620,7620,8320,83571.093
09 ago. 201921,1421,1820,9420,9420,94558.339
08 ago. 201921,2121,2520,9221,2521,25597.041
07 ago. 201920,9521,2620,7620,9120,91761.937
06 ago. 201920,9221,1420,6920,9420,94889.380
05 ago. 201921,2221,3721,0021,0121,011.098.484
02 ago. 201922,5022,5522,0122,0122,01904.418
01 ago. 201922,4322,9422,4322,8622,86617.715
31 jul. 201922,8022,8422,4822,5922,591.298.121
30 jul. 201922,8222,9222,7922,9022,90722.252
29 jul. 201923,4023,4422,8622,8722,871.065.962
26 jul. 201922,8523,5322,8223,4123,411.183.513
25 jul. 201922,2822,8122,2022,6522,651.358.826
24 jul. 201921,7821,8121,5721,6721,67721.104
23 jul. 201921,4421,8221,4421,7121,71660.593
22 jul. 201921,2321,3521,0621,3521,35919.625
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines