U.S. markets open in 8 hours 4 minutes

Bonduelle SCA (BON.PA)

Paris - Paris Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
8.10+0.17 (+2.14%)
Al cierre: 05:35PM CEST
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
16 may 20247.988.107.818.108.1042,919
15 may 20248.078.077.837.937.9353,757
14 may 20247.908.157.858.078.07130,719
13 may 20247.957.967.797.867.8631,574
10 may 20248.028.107.887.917.9129,069
09 may 20247.958.057.918.028.027,036
08 may 20248.168.167.907.907.9021,662
07 may 20248.448.458.118.118.1137,618
06 may 20248.308.448.278.418.4126,130
03 may 20247.878.277.688.178.1762,914
02 may 20248.008.327.928.228.2244,079
30 abr 20247.788.257.788.108.1056,987
29 abr 20247.777.867.687.787.7817,115
26 abr 20247.537.837.537.737.7311,772
25 abr 20247.687.697.547.587.5810,278
24 abr 20247.737.817.657.687.6827,953
23 abr 20247.687.747.627.687.6817,783
22 abr 20247.487.737.487.687.6817,144
19 abr 20247.487.617.427.527.5222,811
18 abr 20247.517.537.417.537.539,910
17 abr 20247.667.707.407.407.4026,070
16 abr 20247.977.977.617.617.6141,349
15 abr 20247.958.017.877.977.9719,075
12 abr 20247.948.047.857.867.8625,420
11 abr 20247.848.007.777.837.8334,171
10 abr 20247.787.887.727.737.7330,523
09 abr 20247.767.837.657.777.7722,477
08 abr 20247.717.867.627.827.8222,839
05 abr 20247.687.727.617.647.6422,367
04 abr 20247.547.727.517.727.7233,403
03 abr 20247.497.497.337.487.4838,193
02 abr 20247.647.807.457.477.4750,177
28 mar 20247.657.687.517.517.5121,545
27 mar 20247.417.597.347.597.5937,069
26 mar 20247.457.477.427.457.4517,673
25 mar 20247.517.567.457.477.4728,257
22 mar 20247.707.737.517.517.5124,109
21 mar 20247.817.817.697.697.6917,832
20 mar 20247.717.807.607.797.7921,073
19 mar 20247.857.857.647.717.7130,289
18 mar 20247.958.047.837.857.8555,323
15 mar 20247.968.037.867.937.9387,652
14 mar 20247.958.037.857.857.8550,213
13 mar 20247.898.087.867.997.9937,519
12 mar 20247.818.017.737.837.8336,603
11 mar 20248.108.157.907.907.9042,555
08 mar 20248.308.338.178.198.1934,589
07 mar 20248.488.488.178.268.2634,640
06 mar 20248.428.488.248.248.2433,664
05 mar 20248.708.708.418.428.4254,840
04 mar 20249.309.328.848.858.8558,818
01 mar 20249.649.729.219.359.3556,676
29 feb 20249.9010.109.899.909.9072,839
28 feb 20249.949.999.909.949.948,889
27 feb 20249.779.969.779.959.9514,148
26 feb 20249.709.799.579.779.775,356
23 feb 20249.609.849.599.759.7519,371
22 feb 202410.1010.109.709.709.7025,297
21 feb 20249.8210.049.769.949.9425,809
20 feb 20249.7910.129.589.849.8425,912
19 feb 20249.669.779.539.699.6911,261
16 feb 20249.769.909.719.729.727,852
15 feb 20249.889.889.769.859.8518,318
14 feb 20249.8910.089.859.939.9331,118
13 feb 20249.449.869.379.869.8627,699
12 feb 20249.329.399.269.399.3913,408
09 feb 20249.259.349.169.349.3415,224
08 feb 20249.309.389.269.269.2612,480
07 feb 20249.409.659.239.309.3035,426
06 feb 20249.309.389.129.359.3534,635
05 feb 20249.789.789.389.399.3930,187
02 feb 20249.859.999.709.749.7421,844
01 feb 20249.8410.049.829.919.9131,967
31 ene 20249.849.969.819.859.8518,044
30 ene 202410.0410.109.879.879.8714,380
29 ene 202410.0210.1010.0210.0610.0610,969
26 ene 202410.0210.209.9810.0810.0810,303
25 ene 202410.1010.109.8910.0610.0613,185
24 ene 202410.2810.3810.0410.0410.0420,560
23 ene 202410.2610.4410.2210.2210.2211,114
22 ene 202410.5210.5610.2610.3410.3412,778
19 ene 202410.4810.6210.4210.5610.566,072
18 ene 202410.5210.6210.4210.4210.425,445
17 ene 202410.3210.5610.2410.5610.567,717
16 ene 202410.4010.5210.3610.4010.405,552
15 ene 202410.4810.4810.3810.4210.4211,413
12 ene 202410.4410.5810.4410.5810.587,234
11 ene 202410.6210.6410.4010.4810.4810,208
10 ene 202410.7810.8410.6210.6410.644,977
09 ene 202410.8010.9210.6810.8010.8012,970
08 ene 202410.8210.9010.8210.8410.844,515
05 ene 202410.8210.9210.8210.8210.829,226
04 ene 202410.9210.9210.8210.8810.885,325
03 ene 202410.9210.9210.7210.8010.8016,780
02 ene 202410.8210.9410.7210.9210.9220,442
02 ene 20240.25 Dividendo
29 dic 202311.0011.0210.8810.9410.6914,480
28 dic 202310.9210.9610.8610.9410.6910,109
27 dic 202310.9011.0010.8410.9610.7117,647
22 dic 202310.6410.9610.6010.9610.7123,255
*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...