BVI.PA - Bureau Veritas SA

Paris - Paris Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
19 jul. 201921,4121,5221,1821,2521,25730.207
18 jul. 201921,9021,9021,2621,2921,29739.029
17 jul. 201921,9122,1321,8522,0222,02517.298
16 jul. 201921,8121,9721,7421,9121,91424.191
15 jul. 201921,5621,8321,4521,8221,82533.663
12 jul. 201921,5421,7021,4221,4721,47459.360
11 jul. 201921,6621,6621,4521,5021,50709.910
10 jul. 201921,7921,7921,5521,6021,60598.933
09 jul. 201921,9621,9721,6521,7721,77508.080
08 jul. 201921,9022,0321,8522,0322,03375.037
05 jul. 201922,2222,2321,8721,9321,93471.181
04 jul. 201922,1722,4422,1022,2722,27698.670
03 jul. 201921,9522,1321,9222,0422,04517.790
02 jul. 201921,9122,0421,8022,0422,04708.399
01 jul. 201921,9222,0121,7221,8621,86543.437
28 jun. 201921,7921,7921,4521,7221,72893.042
27 jun. 201921,7021,7621,3521,7621,76944.746
26 jun. 201921,6121,7421,5321,5921,59648.327
25 jun. 201921,7321,8621,6521,6821,68582.658
24 jun. 201921,7021,9321,7021,8321,83599.972
21 jun. 201921,8421,9821,6321,7321,731.286.281
20 jun. 201921,8021,9721,7521,8821,88717.086
19 jun. 201921,9522,0321,7021,7521,75647.722
18 jun. 201921,4221,9421,4221,9021,90775.845
17 jun. 201921,3021,5321,3021,4521,45533.956
14 jun. 201921,4021,4921,3021,3021,30622.065
13 jun. 201921,3621,4221,2521,4221,42726.835
12 jun. 201921,1521,4221,0521,4021,40706.102
11 jun. 201921,0821,3320,9621,2521,25602.301
10 jun. 201921,1821,4221,0321,1021,10341.352
07 jun. 201920,8621,1220,8621,1221,12646.469
06 jun. 201921,3621,5020,8220,8620,86895.333
05 jun. 201921,1021,5521,0321,4221,42571.082
04 jun. 201920,8821,1620,8521,0221,02858.091
03 jun. 201920,9821,0520,7321,0521,05771.849
31 may. 201920,9721,1420,9521,1121,11691.094
30 may. 201921,2821,2821,0821,1221,12361.451
29 may. 201921,0021,1520,8821,0821,08765.589
28 may. 201921,2521,3220,9921,1221,122.182.343
27 may. 201921,4921,4921,2321,2821,28419.571
24 may. 201921,3121,5021,2721,3421,34697.628
23 may. 201921,3321,3321,1221,1521,15804.825
22 may. 201921,3321,5121,1421,4221,42660.728
21 may. 201921,4321,4421,2021,3121,31732.479
20 may. 201921,2121,3221,1521,3121,31909.367
20 may. 20190.56 Dividendo
17 may. 201922,0622,0621,6621,7421,18607.061
16 may. 201921,8122,0521,6922,0221,45568.493
15 may. 201921,9422,0921,6021,7521,19963.384
14 may. 201921,3221,9421,2921,9421,371.006.600
13 may. 201921,4721,4921,1721,3220,77479.884
10 may. 201921,3321,6421,3321,5721,01705.379
09 may. 201921,4721,5021,2221,2620,71357.725
08 may. 201921,3921,6721,3721,6421,08622.133
07 may. 201921,8221,9021,3021,4520,90669.848
*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