La bourse ferme dans 2 h 12 min

Bureau Veritas SA (0MH1.IL)

IOB - IOB Prix différé. Devise en EUR
Ajouter à la liste dynamique
27,86+0,21 (+0,76 %)
À partir de 01:34PM BST. Marché ouvert.
Durée:
03 juin 2023 - 03 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 juin 20240,0027,9827,5627,8627,8625 426
31 mai 202427,5027,9427,6027,6527,651 746 932
30 mai 202427,6327,8427,6627,7627,7637 801
29 mai 202427,9128,0827,6427,6727,67159 603
28 mai 202428,0628,3028,0128,0728,07130 785
24 mai 202427,5628,0827,6028,0728,07932 914
23 mai 202427,4827,8427,3627,6527,6525 187
22 mai 202427,2027,5627,0827,4527,4517 535
21 mai 202427,4027,4027,1627,3127,3118 163
20 mai 202427,5427,5627,2827,4127,41869 917
17 mai 202427,4427,6227,4227,4427,4465 816
16 mai 202427,7327,9227,6027,6027,6099 647
15 mai 202427,5827,8827,6027,8227,821 676 640
14 mai 202427,8527,8627,5227,5327,531 997 036
13 mai 202428,1028,2427,7227,7527,751 344 825
10 mai 202428,3828,5628,0028,0128,0124 695
09 mai 202428,2628,4628,2428,3728,3720 894
08 mai 202427,9728,4427,9428,3128,31551 719
07 mai 202427,6127,9827,6827,8227,82188 419
03 mai 202427,3427,8027,2427,6527,65334 797
02 mai 202427,4627,2827,2827,3227,321 565 680
01 mai 202427,4327,4327,4327,4327,43-
30 avr. 202427,4827,6227,3427,4327,43112 145
29 avr. 202427,6927,7227,4427,5927,59413 366
26 avr. 202427,3827,6827,3027,6727,67250 760
25 avr. 202428,4128,0626,9627,3427,34742 246
24 avr. 202427,0927,2226,8426,8726,87642 633
23 avr. 202427,4027,6027,0027,0527,05595 703
22 avr. 202427,2027,6827,2027,2727,27483 836
19 avr. 202427,0127,4627,0127,2527,251 985 338
18 avr. 202427,1127,2226,8427,1127,11398 222
17 avr. 202426,8727,0626,7026,7226,72947 279
16 avr. 202426,5027,0626,6426,8726,872 653 400
15 avr. 202426,9527,1226,8226,8126,811 440 607
12 avr. 202427,1327,4026,8026,9126,91370 607
11 avr. 202426,8927,1226,7626,9926,99255 554
10 avr. 202426,9727,1426,6827,0927,09921 944
09 avr. 202427,0527,7626,8526,9126,91881 705
08 avr. 202427,8127,9827,0227,0727,07765 836
05 avr. 202426,9927,7627,0027,6127,611 810 511
04 avr. 202428,1028,1827,8828,0928,09193 378
03 avr. 202427,8528,2427,7628,2828,28299 288
02 avr. 202428,2028,2027,8827,8927,89647 016
28 mars 202428,2728,4428,1928,2728,27259 358
27 mars 202428,0328,2827,9228,2628,26214 156
26 mars 202428,1028,2727,9328,1328,13465 636
25 mars 202427,9928,2527,7428,0828,08523 011
22 mars 202427,7728,2927,5927,7027,70127 057
21 mars 202427,6128,0027,3427,9927,991 550 947
20 mars 202428,2428,5727,1627,4027,401 421 485
19 mars 202426,6826,8126,5026,6926,691 808 276
18 mars 202426,6026,8926,5826,7526,75280 406
15 mars 202426,8226,9126,6026,6826,684 274 305
14 mars 202427,0627,1326,7826,9226,92404 494
13 mars 202427,3027,4727,0027,1127,11565 862
12 mars 202427,4127,5027,1327,2227,22376 130
11 mars 202427,2027,4527,0827,3927,39212 330
08 mars 202427,2527,4627,2127,4027,402 494 792
07 mars 202427,3827,5127,2627,3427,34296 976
06 mars 202427,5127,6827,3927,4327,43283 294
05 mars 202427,2827,6627,2327,5227,52666 698
04 mars 202427,2027,2326,9727,1727,17328 327
01 mars 202426,8527,0626,8326,9926,991 418 511
29 févr. 202426,8527,1326,6526,9826,98244 045
28 févr. 202426,7227,0226,6026,7326,73141 057
27 févr. 202426,9627,0226,7526,8326,83273 553
26 févr. 202427,3027,4926,9727,0027,001 475 223
23 févr. 202426,9027,4026,9927,3427,34695 203
22 févr. 202425,9727,0326,4426,9526,951 025 644
21 févr. 202425,2225,3324,9925,1125,11565 785
20 févr. 202425,0525,3124,9825,1725,17253 566
19 févr. 202425,2025,3625,0325,3125,31142 297
16 févr. 202424,9825,3925,0025,2825,28265 028
15 févr. 202425,0625,0024,9024,9024,90118 818
14 févr. 202425,1524,9224,6024,8324,8396 874
13 févr. 202424,8024,8524,4624,6524,65421 177
12 févr. 202424,6725,1124,8424,8924,89123 036
09 févr. 202424,7324,8524,6624,7324,73604 289
08 févr. 202424,6724,9624,5324,8124,81191 390
07 févr. 202424,8424,9524,6924,6824,68957 619
06 févr. 202425,0525,1424,6724,8224,82303 447
05 févr. 202424,9025,0824,7925,0225,02477 455
02 févr. 202424,8925,0824,8925,0025,00210 386
01 févr. 202424,6324,8024,6324,6724,671 142 777
31 janv. 202424,8424,9024,6624,6924,691 257 124
30 janv. 202424,4524,8224,3524,7324,73599 172
29 janv. 202424,8024,9524,4524,4724,47292 939
26 janv. 202424,4424,8724,4924,8524,85548 134
25 janv. 202424,5524,4524,3024,3924,39167 952
24 janv. 202424,0024,5524,2224,4524,45458 197
23 janv. 202424,1024,2923,9224,2824,28339 414
22 janv. 202423,9924,0923,7923,9523,95169 803
19 janv. 202423,7423,9523,6823,8323,831 029 991
18 janv. 202423,4123,6523,2123,6523,654 161 360
17 janv. 202423,4223,5123,2223,3423,341 371 484
16 janv. 202423,4123,5123,2923,4323,43344 562
15 janv. 202423,6123,6823,4823,5623,56180 306
12 janv. 202423,3423,6923,2223,5823,58444 447
11 janv. 202422,6922,9322,7122,7522,75348 268
10 janv. 202422,5223,0822,5422,7022,70294 519
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...