Accueil
»
Bourse
»
Actions Paris
»

Historique action Bureau Veritas

Cotation du 25/09/2020 à 17h35 Bureau Veritas +1,07% 18,900€
  • BVI - FR0006174348
  • SRD
  • PEA
  •   PEA-PME
  • Consensus Renforcer
  • + Ajouter à : Mes portefeuilles | Mes Listes

Historique Bourse Bureau Veritas

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
25/09/2020 18,900 +1,07% 658 993 18,675 18,925 18,465
24/09/2020 18,700 -1,91% 820 336 18,780 18,860 18,625
23/09/2020 19,065 -2,78% 1 067 286 19,600 19,755 19,000
22/09/2020 19,610 -0,86% 772 047 19,870 20,090 19,595
21/09/2020 19,780 -1,10% 1 173 879 19,880 19,935 19,540
18/09/2020 20,000 -1,19% 1 079 018 20,150 20,150 19,845
17/09/2020 20,240 -2,13% 653 826 20,480 20,600 20,220
16/09/2020 20,680 +2,33% 874 547 20,220 20,720 20,140
15/09/2020 20,210 +2,15% 856 484 20,160 20,390 20,000
14/09/2020 19,785 +0,89% 643 048 19,750 19,900 19,690
11/09/2020 19,610 +0,38% 889 663 19,545 19,650 19,450
10/09/2020 19,535 +1,77% 784 290 19,200 19,590 19,190
09/09/2020 19,195 +1,40% 428 351 18,880 19,275 18,860
08/09/2020 18,930 -0,53% 415 052 19,010 19,030 18,660
07/09/2020 19,030 +2,34% 459 864 18,600 19,055 18,535
04/09/2020 18,595 -1,51% 763 781 18,750 19,030 18,550
03/09/2020 18,880 -0,94% 644 806 19,170 19,465 18,790
02/09/2020 19,060 +1,22% 707 151 18,920 19,180 18,875
01/09/2020 18,830 -0,87% 486 781 19,050 19,120 18,725
31/08/2020 18,995 -0,18% 743 883 19,060 19,145 18,945
20,720 Cours le plus haut sur la période, le mercredi 16 septembre 2020
18,465 Cours le plus bas sur la période, le vendredi 25 septembre 2020