U.S. markets open in 5 hours
F S&P 500
5,514.00 -19.75 (-0.36%) F Dow Jones
39,396.00 -115.00 (-0.29%) F Nasdaq
19,963.00 -89.00 (-0.44%) E-mini Russell 2000 Index Futur
2,038.20 -10.20 (-0.50%) Petróleo
83.60 +0.22 (+0.26%) Oro
2,340.80 +1.90 (+0.08%)
Bolloré SE (BOL.PA)
Paris - Paris Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 10:15AM CEST. Mercado abierto.
Periodo de tiempo:
02 jul 2023 - 02 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 5.53 | 5.55 | 5.50 | 5.55 | 5.55 | 61,486 |
| 01 jul 2024 | - | - | - | - | - | - |
| 28 jun 2024 | 5.61 | 5.64 | 5.47 | 5.48 | 5.48 | 963,768 |
| 27 jun 2024 | 5.64 | 5.66 | 5.60 | 5.60 | 5.60 | 712,269 |
| 26 jun 2024 | 5.70 | 5.70 | 5.59 | 5.63 | 5.63 | 623,657 |
| 25 jun 2024 | 5.70 | 5.72 | 5.64 | 5.68 | 5.68 | 690,822 |
| 25 jun 2024 | 0.05 Dividendo | |||||
| 24 jun 2024 | 5.74 | 5.78 | 5.71 | 5.77 | 5.72 | 450,508 |
| 21 jun 2024 | 5.85 | 5.85 | 5.74 | 5.74 | 5.70 | 3,562,579 |
| 20 jun 2024 | 5.79 | 5.85 | 5.76 | 5.85 | 5.80 | 549,464 |
| 19 jun 2024 | 5.76 | 5.80 | 5.75 | 5.79 | 5.74 | 549,647 |
| 18 jun 2024 | 5.76 | 5.78 | 5.72 | 5.76 | 5.72 | 473,024 |
| 17 jun 2024 | 5.71 | 5.76 | 5.66 | 5.73 | 5.68 | 682,789 |
| 14 jun 2024 | 5.91 | 5.91 | 5.74 | 5.74 | 5.69 | 657,990 |
| 13 jun 2024 | 5.88 | 5.94 | 5.84 | 5.94 | 5.89 | 661,185 |
| 12 jun 2024 | 5.88 | 5.93 | 5.86 | 5.88 | 5.83 | 523,874 |
| 11 jun 2024 | 5.93 | 5.95 | 5.80 | 5.88 | 5.82 | 895,645 |
| 10 jun 2024 | 6.08 | 6.08 | 5.89 | 5.92 | 5.87 | 716,660 |
| 07 jun 2024 | 6.31 | 6.31 | 6.14 | 6.17 | 6.12 | 836,191 |
| 06 jun 2024 | 6.28 | 6.32 | 6.25 | 6.32 | 6.27 | 782,270 |
| 05 jun 2024 | 6.30 | 6.36 | 6.28 | 6.28 | 6.23 | 704,751 |
| 04 jun 2024 | 6.25 | 6.26 | 6.22 | 6.26 | 6.21 | 588,725 |
| 03 jun 2024 | 6.24 | 6.28 | 6.15 | 6.26 | 6.21 | 787,991 |
| 31 may 2024 | 6.22 | 6.25 | 6.16 | 6.17 | 6.12 | 2,984,753 |
| 30 may 2024 | 6.08 | 6.19 | 6.08 | 6.19 | 6.14 | 684,611 |
| 29 may 2024 | 6.16 | 6.19 | 6.09 | 6.09 | 6.03 | 479,358 |
| 28 may 2024 | 6.26 | 6.28 | 6.16 | 6.17 | 6.12 | 488,009 |
| 27 may 2024 | 6.20 | 6.26 | 6.16 | 6.26 | 6.21 | 350,756 |
| 24 may 2024 | 6.21 | 6.22 | 6.16 | 6.20 | 6.15 | 453,392 |
| 23 may 2024 | 6.20 | 6.23 | 6.17 | 6.23 | 6.18 | 413,503 |
| 22 may 2024 | 6.16 | 6.19 | 6.14 | 6.19 | 6.14 | 384,272 |
| 21 may 2024 | 6.24 | 6.25 | 6.14 | 6.16 | 6.11 | 363,500 |
| 20 may 2024 | 6.18 | 6.25 | 6.16 | 6.25 | 6.20 | 412,210 |
| 17 may 2024 | 6.16 | 6.16 | 6.07 | 6.16 | 6.11 | 1,183,998 |
| 16 may 2024 | 6.09 | 6.18 | 6.09 | 6.16 | 6.11 | 742,659 |
| 15 may 2024 | 6.16 | 6.18 | 6.09 | 6.09 | 6.04 | 611,234 |
| 14 may 2024 | 6.15 | 6.18 | 6.11 | 6.11 | 6.06 | 578,931 |
| 13 may 2024 | 6.16 | 6.20 | 6.11 | 6.14 | 6.08 | 417,313 |
| 10 may 2024 | 6.18 | 6.22 | 6.14 | 6.16 | 6.10 | 770,938 |
| 09 may 2024 | 6.13 | 6.24 | 6.13 | 6.18 | 6.13 | 527,248 |
| 08 may 2024 | 6.12 | 6.19 | 6.11 | 6.14 | 6.09 | 492,326 |
| 07 may 2024 | 6.10 | 6.14 | 6.07 | 6.12 | 6.07 | 508,748 |
| 06 may 2024 | 6.14 | 6.17 | 6.09 | 6.09 | 6.04 | 455,046 |
| 03 may 2024 | 6.09 | 6.19 | 6.08 | 6.14 | 6.09 | 579,449 |
| 02 may 2024 | 6.09 | 6.10 | 5.99 | 6.08 | 6.03 | 985,415 |
| 30 abr 2024 | 6.16 | 6.18 | 6.08 | 6.10 | 6.05 | 1,031,837 |
| 29 abr 2024 | 6.22 | 6.24 | 6.14 | 6.14 | 6.08 | 572,608 |
| 26 abr 2024 | 6.24 | 6.25 | 6.22 | 6.22 | 6.17 | 492,887 |
| 25 abr 2024 | 6.18 | 6.21 | 6.13 | 6.19 | 6.14 | 383,155 |
| 24 abr 2024 | 6.24 | 6.28 | 6.22 | 6.22 | 6.17 | 492,396 |
| 23 abr 2024 | 6.22 | 6.25 | 6.17 | 6.25 | 6.20 | 615,715 |
| 22 abr 2024 | 6.18 | 6.22 | 6.15 | 6.20 | 6.14 | 420,639 |
| 19 abr 2024 | 6.22 | 6.22 | 6.15 | 6.15 | 6.10 | 563,300 |
| 18 abr 2024 | 6.20 | 6.24 | 6.15 | 6.24 | 6.18 | 564,794 |
| 17 abr 2024 | 6.15 | 6.24 | 6.14 | 6.18 | 6.13 | 671,269 |
| 16 abr 2024 | 6.16 | 6.20 | 6.13 | 6.15 | 6.10 | 642,831 |
| 15 abr 2024 | 6.21 | 6.28 | 6.20 | 6.24 | 6.19 | 377,549 |
| 12 abr 2024 | 6.25 | 6.33 | 6.20 | 6.22 | 6.16 | 460,298 |
| 11 abr 2024 | 6.24 | 6.26 | 6.22 | 6.24 | 6.18 | 600,899 |
| 10 abr 2024 | 6.31 | 6.32 | 6.21 | 6.24 | 6.19 | 551,024 |
| 09 abr 2024 | 6.26 | 6.33 | 6.26 | 6.28 | 6.23 | 294,518 |
| 08 abr 2024 | 6.28 | 6.30 | 6.26 | 6.30 | 6.25 | 459,011 |
| 05 abr 2024 | 6.28 | 6.30 | 6.26 | 6.28 | 6.23 | 510,896 |
| 04 abr 2024 | 6.33 | 6.43 | 6.30 | 6.35 | 6.29 | 626,383 |
| 03 abr 2024 | 6.18 | 6.39 | 6.16 | 6.34 | 6.29 | 1,277,410 |
| 02 abr 2024 | 6.19 | 6.30 | 6.18 | 6.19 | 6.14 | 715,946 |
| 28 mar 2024 | 6.24 | 6.24 | 6.18 | 6.19 | 6.14 | 761,910 |
| 27 mar 2024 | 6.22 | 6.28 | 6.22 | 6.24 | 6.18 | 871,746 |
| 26 mar 2024 | 6.24 | 6.28 | 6.20 | 6.22 | 6.17 | 694,035 |
| 25 mar 2024 | 6.17 | 6.25 | 6.16 | 6.24 | 6.19 | 1,452,741 |
| 22 mar 2024 | 6.15 | 6.20 | 6.14 | 6.19 | 6.14 | 493,827 |
| 21 mar 2024 | 6.20 | 6.20 | 6.12 | 6.16 | 6.10 | 670,242 |
| 20 mar 2024 | 6.07 | 6.18 | 6.07 | 6.18 | 6.13 | 1,038,458 |
| 19 mar 2024 | 6.08 | 6.15 | 6.07 | 6.07 | 6.02 | 1,139,783 |
| 18 mar 2024 | 6.10 | 6.16 | 6.07 | 6.09 | 6.04 | 1,263,906 |
| 15 mar 2024 | 6.16 | 6.16 | 5.84 | 6.09 | 6.03 | 7,503,700 |
| 14 mar 2024 | 6.14 | 6.20 | 6.09 | 6.16 | 6.11 | 761,454 |
| 13 mar 2024 | 6.14 | 6.15 | 6.02 | 6.14 | 6.09 | 744,807 |
| 12 mar 2024 | 6.20 | 6.21 | 6.14 | 6.16 | 6.10 | 746,589 |
| 11 mar 2024 | 6.27 | 6.27 | 6.06 | 6.20 | 6.15 | 745,137 |
| 08 mar 2024 | 6.29 | 6.32 | 6.24 | 6.31 | 6.26 | 582,528 |
| 07 mar 2024 | 6.30 | 6.36 | 6.28 | 6.29 | 6.24 | 834,419 |
| 06 mar 2024 | 6.28 | 6.33 | 6.28 | 6.30 | 6.25 | 502,799 |
| 05 mar 2024 | 6.35 | 6.36 | 6.28 | 6.30 | 6.25 | 430,586 |
| 04 mar 2024 | 6.34 | 6.36 | 6.29 | 6.35 | 6.29 | 513,535 |
| 01 mar 2024 | 6.37 | 6.38 | 6.30 | 6.34 | 6.28 | 681,724 |
| 29 feb 2024 | 6.32 | 6.38 | 6.29 | 6.34 | 6.29 | 2,734,192 |
| 28 feb 2024 | 6.32 | 6.35 | 6.29 | 6.32 | 6.27 | 770,080 |
| 27 feb 2024 | 6.27 | 6.34 | 6.26 | 6.32 | 6.27 | 500,799 |
| 26 feb 2024 | 6.24 | 6.29 | 6.20 | 6.29 | 6.24 | 835,636 |
| 23 feb 2024 | 6.22 | 6.26 | 6.20 | 6.25 | 6.20 | 564,612 |
| 22 feb 2024 | 6.30 | 6.32 | 6.20 | 6.22 | 6.17 | 749,522 |
| 21 feb 2024 | 6.27 | 6.31 | 6.21 | 6.25 | 6.20 | 430,944 |
| 20 feb 2024 | 6.22 | 6.28 | 6.20 | 6.28 | 6.23 | 883,355 |
| 19 feb 2024 | 6.15 | 6.23 | 6.11 | 6.22 | 6.16 | 548,695 |
| 16 feb 2024 | 6.25 | 6.25 | 6.16 | 6.16 | 6.11 | 676,068 |
| 15 feb 2024 | 6.26 | 6.28 | 6.18 | 6.22 | 6.17 | 800,611 |
| 14 feb 2024 | 6.24 | 6.26 | 6.22 | 6.24 | 6.19 | 504,309 |
| 13 feb 2024 | 6.32 | 6.34 | 6.21 | 6.23 | 6.18 | 661,006 |
| 12 feb 2024 | 6.28 | 6.32 | 6.26 | 6.32 | 6.26 | 504,122 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.