Mercados españoles cerrados en 7 hrs 52 min
IBEX 35
10.969,60 +56,80 (+0,52%) Euro Stoxx 50
4.943,04 +36,71 (+0,75%) Dólar/Euro
1,0760 +0,0010 (+0,10%) Petróleo Brent
86,70 +0,46 (+0,53%) Oro
2.351,70 +18,30 (+0,78%) Bitcoin EUR
56.604,31 -1.493,75 (-2,57%)
LNA Santé SA (LNA.PA)
Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 09:01AM CEST. Mercado abierto.
Intervalo de fechas:
03 jul 2023 - 03 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 24,90 | 25,00 | 24,90 | 25,00 | 25,00 | 862 |
| 02 jul 2024 | 24,55 | 25,00 | 24,50 | 24,90 | 24,90 | 2568 |
| 01 jul 2024 | 23,90 | 24,65 | 23,90 | 24,50 | 24,50 | 4581 |
| 28 jun 2024 | 23,70 | 24,15 | 23,70 | 23,75 | 23,75 | 4763 |
| 27 jun 2024 | 24,10 | 24,20 | 23,90 | 23,95 | 23,95 | 2151 |
| 26 jun 2024 | 25,10 | 25,20 | 24,15 | 24,15 | 24,15 | 2115 |
| 25 jun 2024 | 25,30 | 25,50 | 25,10 | 25,25 | 25,25 | 1197 |
| 24 jun 2024 | 25,55 | 25,80 | 25,10 | 25,40 | 25,40 | 2433 |
| 21 jun 2024 | 25,60 | 25,60 | 25,25 | 25,60 | 25,60 | 1711 |
| 20 jun 2024 | 24,20 | 25,45 | 24,10 | 25,45 | 25,45 | 3560 |
| 19 jun 2024 | 24,60 | 24,60 | 23,90 | 24,20 | 24,20 | 12.250 |
| 18 jun 2024 | 25,00 | 25,30 | 24,70 | 24,70 | 24,70 | 2606 |
| 17 jun 2024 | 26,50 | 27,00 | 25,00 | 25,00 | 25,00 | 19.336 |
| 14 jun 2024 | 27,70 | 27,80 | 27,00 | 27,30 | 27,30 | 33.438 |
| 13 jun 2024 | 27,60 | 28,40 | 27,55 | 27,60 | 27,60 | 23.619 |
| 12 jun 2024 | 27,60 | 27,70 | 27,60 | 27,60 | 27,60 | 5449 |
| 11 jun 2024 | 27,75 | 27,75 | 27,60 | 27,65 | 27,65 | 8013 |
| 10 jun 2024 | 27,20 | 28,00 | 27,00 | 27,70 | 27,70 | 7237 |
| 07 jun 2024 | 26,80 | 27,25 | 26,80 | 27,25 | 27,25 | 4775 |
| 06 jun 2024 | 26,50 | 27,30 | 26,20 | 27,30 | 27,30 | 16.726 |
| 05 jun 2024 | 26,35 | 26,40 | 26,00 | 26,35 | 26,35 | 1942 |
| 04 jun 2024 | 26,50 | 26,55 | 26,30 | 26,35 | 26,35 | 2731 |
| 03 jun 2024 | 25,80 | 26,80 | 25,60 | 26,50 | 26,50 | 17.559 |
| 31 may 2024 | 25,30 | 25,50 | 25,30 | 25,50 | 25,50 | 4361 |
| 30 may 2024 | 25,30 | 25,40 | 25,20 | 25,30 | 25,30 | 2511 |
| 29 may 2024 | 25,35 | 25,50 | 25,25 | 25,50 | 25,50 | 3241 |
| 28 may 2024 | 25,05 | 25,50 | 25,00 | 25,35 | 25,35 | 2003 |
| 27 may 2024 | 25,00 | 25,40 | 24,95 | 25,05 | 25,05 | 3782 |
| 24 may 2024 | 24,10 | 24,95 | 23,95 | 24,95 | 24,95 | 7091 |
| 23 may 2024 | 24,20 | 24,25 | 23,85 | 24,15 | 24,15 | 2831 |
| 22 may 2024 | 24,00 | 24,50 | 23,45 | 24,05 | 24,05 | 6624 |
| 21 may 2024 | 23,70 | 24,00 | 23,15 | 24,00 | 24,00 | 3804 |
| 20 may 2024 | 21,60 | 23,70 | 21,60 | 23,70 | 23,70 | 9121 |
| 17 may 2024 | 20,55 | 21,60 | 20,45 | 21,60 | 21,60 | 6156 |
| 16 may 2024 | 20,70 | 20,95 | 20,55 | 20,55 | 20,55 | 3115 |
| 15 may 2024 | 20,65 | 20,85 | 20,55 | 20,70 | 20,70 | 2462 |
| 14 may 2024 | 20,95 | 20,95 | 20,55 | 20,65 | 20,65 | 1322 |
| 13 may 2024 | 21,10 | 21,10 | 20,60 | 20,75 | 20,75 | 35.945 |
| 10 may 2024 | 21,50 | 21,50 | 20,90 | 20,95 | 20,95 | 1850 |
| 09 may 2024 | 21,00 | 21,60 | 20,90 | 21,45 | 21,45 | 2063 |
| 08 may 2024 | 20,50 | 21,00 | 20,45 | 21,00 | 21,00 | 3339 |
| 07 may 2024 | 20,20 | 20,50 | 20,20 | 20,50 | 20,50 | 990 |
| 06 may 2024 | 19,92 | 20,20 | 19,92 | 20,10 | 20,10 | 945 |
| 03 may 2024 | 20,20 | 21,00 | 19,92 | 19,92 | 19,92 | 7482 |
| 02 may 2024 | 20,50 | 20,50 | 20,10 | 20,30 | 20,30 | 1227 |
| 30 abr 2024 | 19,78 | 20,45 | 19,78 | 20,30 | 20,30 | 5110 |
| 29 abr 2024 | 19,20 | 19,80 | 19,20 | 19,76 | 19,76 | 3997 |
| 26 abr 2024 | 19,20 | 19,32 | 19,10 | 19,24 | 19,24 | 2277 |
| 25 abr 2024 | 19,18 | 19,20 | 19,10 | 19,18 | 19,18 | 1365 |
| 24 abr 2024 | 19,26 | 19,26 | 19,12 | 19,16 | 19,16 | 2082 |
| 23 abr 2024 | 19,20 | 19,26 | 19,20 | 19,24 | 19,24 | 355 |
| 22 abr 2024 | 19,20 | 19,26 | 19,18 | 19,20 | 19,20 | 840 |
| 19 abr 2024 | 19,20 | 19,26 | 19,18 | 19,20 | 19,20 | 3987 |
| 18 abr 2024 | 19,40 | 19,40 | 19,30 | 19,30 | 19,30 | 1189 |
| 17 abr 2024 | 19,50 | 19,58 | 19,40 | 19,46 | 19,46 | 1017 |
| 16 abr 2024 | 19,70 | 19,70 | 19,50 | 19,56 | 19,56 | 1602 |
| 15 abr 2024 | 19,92 | 19,92 | 19,66 | 19,66 | 19,66 | 2537 |
| 12 abr 2024 | 19,90 | 19,92 | 19,76 | 19,80 | 19,80 | 3893 |
| 11 abr 2024 | 19,90 | 19,98 | 19,90 | 19,90 | 19,90 | 771 |
| 10 abr 2024 | 19,90 | 19,98 | 19,82 | 19,92 | 19,92 | 1930 |
| 09 abr 2024 | 20,00 | 20,00 | 19,86 | 19,90 | 19,90 | 1856 |
| 08 abr 2024 | 19,52 | 20,00 | 19,52 | 19,86 | 19,86 | 2592 |
| 05 abr 2024 | 19,36 | 19,64 | 19,20 | 19,64 | 19,64 | 2594 |
| 04 abr 2024 | 19,80 | 19,82 | 19,10 | 19,36 | 19,36 | 6988 |
| 03 abr 2024 | 20,00 | 20,25 | 20,00 | 20,00 | 20,00 | 1792 |
| 02 abr 2024 | 20,30 | 20,40 | 20,00 | 20,00 | 20,00 | 3451 |
| 28 mar 2024 | 21,20 | 21,20 | 20,05 | 20,45 | 20,45 | 10.198 |
| 27 mar 2024 | 20,15 | 21,30 | 20,15 | 21,30 | 21,30 | 6786 |
| 26 mar 2024 | 19,60 | 19,92 | 19,60 | 19,92 | 19,92 | 17.565 |
| 25 mar 2024 | 20,40 | 20,40 | 18,76 | 19,60 | 19,60 | 9036 |
| 22 mar 2024 | 20,75 | 20,75 | 20,35 | 20,45 | 20,45 | 4239 |
| 21 mar 2024 | 21,20 | 21,25 | 20,60 | 20,80 | 20,80 | 5151 |
| 20 mar 2024 | 22,30 | 22,30 | 20,15 | 21,25 | 21,25 | 8304 |
| 19 mar 2024 | 23,35 | 23,35 | 22,45 | 22,45 | 22,45 | 4121 |
| 18 mar 2024 | 23,50 | 23,70 | 23,20 | 23,20 | 23,20 | 2642 |
| 15 mar 2024 | 23,20 | 23,50 | 23,10 | 23,40 | 23,40 | 3912 |
| 14 mar 2024 | 23,20 | 23,45 | 23,10 | 23,25 | 23,25 | 3308 |
| 13 mar 2024 | 23,25 | 23,30 | 23,00 | 23,10 | 23,10 | 2939 |
| 12 mar 2024 | 23,35 | 23,40 | 23,05 | 23,25 | 23,25 | 3977 |
| 11 mar 2024 | 23,45 | 23,80 | 23,15 | 23,35 | 23,35 | 5534 |
| 08 mar 2024 | 23,00 | 23,60 | 23,00 | 23,00 | 23,00 | 4182 |
| 07 mar 2024 | 23,25 | 23,45 | 23,00 | 23,05 | 23,05 | 9894 |
| 06 mar 2024 | 23,50 | 23,70 | 23,25 | 23,25 | 23,25 | 1568 |
| 05 mar 2024 | 23,10 | 23,50 | 23,05 | 23,50 | 23,50 | 2108 |
| 04 mar 2024 | 22,65 | 23,20 | 22,35 | 23,00 | 23,00 | 4735 |
| 01 mar 2024 | 22,20 | 22,75 | 22,20 | 22,20 | 22,20 | 2096 |
| 29 feb 2024 | 22,50 | 22,80 | 22,00 | 22,30 | 22,30 | 1787 |
| 28 feb 2024 | 22,20 | 22,50 | 21,90 | 22,50 | 22,50 | 2496 |
| 27 feb 2024 | 22,20 | 22,20 | 22,00 | 22,00 | 22,00 | 955 |
| 26 feb 2024 | 21,65 | 22,20 | 21,65 | 22,20 | 22,20 | 2700 |
| 23 feb 2024 | 21,80 | 21,90 | 21,65 | 21,75 | 21,75 | 2269 |
| 22 feb 2024 | 22,15 | 22,25 | 21,75 | 21,80 | 21,80 | 3457 |
| 21 feb 2024 | 21,70 | 22,20 | 21,65 | 22,10 | 22,10 | 2426 |
| 20 feb 2024 | 21,10 | 21,80 | 21,05 | 21,60 | 21,60 | 3945 |
| 19 feb 2024 | 21,10 | 21,55 | 21,10 | 21,45 | 21,45 | 2258 |
| 16 feb 2024 | 21,50 | 21,55 | 21,25 | 21,25 | 21,25 | 83.599 |
| 15 feb 2024 | 21,45 | 21,65 | 21,45 | 21,45 | 21,45 | 921 |
| 14 feb 2024 | 22,05 | 22,15 | 21,40 | 21,45 | 21,45 | 6063 |
| 13 feb 2024 | 21,00 | 22,05 | 21,00 | 22,05 | 22,05 | 8781 |
| 12 feb 2024 | 20,40 | 20,95 | 20,20 | 20,95 | 20,95 | 10.908 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.