Accueil
»
Bourse
»
Actions Paris
»

Historique action Bureau Veritas

Cotation du 27/01/2021 à 17h35 Bureau Veritas -1,51% 21,540€
  • 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
27/01/2021 21,540 -1,51% 910 911 21,890 21,950 21,280
26/01/2021 21,870 -0,27% 675 511 21,950 22,140 21,850
25/01/2021 21,930 -1,53% 690 789 22,330 22,400 21,800
22/01/2021 22,270 -1,15% 881 229 22,410 22,410 22,000
21/01/2021 22,530 -1,05% 889 441 22,880 23,000 22,400
20/01/2021 22,770 +0,04% 464 815 22,730 22,880 22,690
19/01/2021 22,760 -0,09% 467 920 22,980 22,980 22,700
18/01/2021 22,780 -0,48% 433 157 22,840 22,950 22,720
15/01/2021 22,890 -1,34% 674 533 23,100 23,100 22,650
14/01/2021 23,200 +1,05% 1 097 896 23,030 23,510 22,890
13/01/2021 22,960 +0,31% 578 491 22,850 23,050 22,790
12/01/2021 22,890 -0,43% 933 477 23,000 23,000 22,580
11/01/2021 22,990 -0,52% 943 705 23,000 23,240 22,870
08/01/2021 23,110 +1,85% 929 527 23,000 23,170 22,840
07/01/2021 22,690 +1,43% 584 827 22,510 22,970 22,480
06/01/2021 22,370 +0,36% 751 781 22,360 22,610 22,110
05/01/2021 22,290 -0,22% 534 057 22,250 22,370 22,080
04/01/2021 22,340 +2,67% 584 405 22,040 22,600 22,000
31/12/2020 21,760 -1,40% 181 261 22,060 22,060 21,760
30/12/2020 22,070 -0,99% 324 816 22,340 22,420 22,070
23,510 Cours le plus haut sur la période, le jeudi 14 janvier 2021
21,280 Cours le plus bas sur la période, le mercredi 27 janvier 2021