Mercados españoles cerrados

CAC Next 20 (^CN20)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
11.484,35-98,15 (-0,85%)
Al cierre: 05:37PM CEST
Intervalo de fechas:
04 jun 2023 - 04 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 jun 202411.546,8211.566,1511.447,3311.484,3511.484,35-
03 jun 202411.658,8611.662,0311.553,6811.582,5011.582,50-
31 may 202411.524,3011.559,1911.489,4411.537,1011.537,10-
30 may 202411.377,0111.539,1611.376,8711.525,4011.525,40-
29 may 202411.533,3811.544,4811.419,4111.459,2411.459,24-
28 may 202411.623,3511.688,5211.582,4911.593,2411.593,24-
27 may 202411.557,0311.655,6911.557,0311.625,5511.625,55-
24 may 202411.425,4411.573,9911.419,6211.567,1911.567,19-
23 may 202411.541,8611.568,9511.487,5611.501,9311.501,93-
22 may 202411.557,9111.557,9111.477,9811.548,9211.548,92-
21 may 202411.577,0211.596,6311.515,6811.576,7011.576,70-
20 may 202411.680,2011.718,9311.666,3611.675,4611.675,46-
17 may 202411.742,8311.763,7311.672,2511.726,1111.726,11-
16 may 202411.827,3311.844,1711.784,4811.840,2111.840,21-
15 may 202411.787,5411.872,9811.730,5711.785,0111.785,01-
14 may 202411.681,1311.798,6811.668,5811.737,8311.737,83-
13 may 202411.684,2211.713,6111.653,7411.682,7411.682,74-
10 may 202411.650,3811.707,1311.647,2311.662,9011.662,90-
09 may 202411.597,0111.636,4211.576,1411.612,2011.612,20-
08 may 202411.501,1411.640,8211.501,1411.595,3811.595,38-
07 may 202411.479,3611.526,5411.446,0011.521,1711.521,17-
06 may 202411.360,4211.423,6711.339,4911.379,3411.379,34-
03 may 202411.284,4311.444,8011.283,0111.332,5511.332,55-
02 may 202411.191,4011.316,9911.169,4811.244,0811.244,085.084.000
30 abr 202411.274,4811.274,4811.134,9011.143,9511.143,95-
29 abr 202411.154,2011.268,6111.154,2011.245,8811.245,88-
26 abr 202411.048,6011.138,8611.042,6611.110,3311.110,33-
25 abr 202411.085,3511.112,7110.930,2510.973,1210.973,12-
24 abr 202411.154,0611.169,1411.054,0811.070,5611.070,56-
23 abr 202411.114,6311.144,1211.060,6511.122,8511.122,85-
22 abr 202411.030,4911.073,6910.977,6311.060,6411.060,64-
19 abr 202410.922,8110.959,5410.884,0110.944,5910.944,59-
18 abr 202411.024,6611.028,9210.891,2510.986,5110.986,51-
17 abr 202410.930,5111.045,2810.930,5110.952,6110.952,61-
16 abr 202410.944,3510.993,0110.899,0510.950,3210.950,32-
15 abr 202411.143,3811.253,1511.104,0711.104,0711.104,07-
12 abr 202411.246,1111.271,6911.074,4011.101,3211.101,32-
11 abr 202411.185,8011.231,7911.105,7511.154,5511.154,55-
10 abr 202411.321,8611.360,3311.141,8611.207,6111.207,61-
09 abr 202411.162,4711.320,3011.156,0311.239,8711.239,87-
08 abr 202411.087,8311.201,0311.078,1211.167,6611.167,66-
05 abr 202411.094,1211.130,0611.028,0511.113,8611.113,86-
04 abr 202411.315,4311.337,2111.268,9011.282,4811.282,48-
03 abr 202411.260,6611.318,7011.194,4611.303,0711.303,07-
02 abr 202411.345,3711.449,9411.266,0011.273,5011.273,50-
28 mar 202411.387,4011.418,6911.340,9711.375,7711.375,77-
27 mar 202411.372,1111.391,9911.340,7011.381,6611.381,66-
26 mar 202411.307,3811.381,1411.252,2911.369,1111.369,11-
25 mar 202411.299,7511.316,7011.257,4511.299,6011.299,60-
22 mar 202411.265,6511.317,1211.254,6311.290,8911.290,89-
21 mar 202411.308,8811.348,4311.272,1011.297,1011.297,10-
20 mar 202411.119,0011.160,0711.074,8711.150,0111.150,01-
19 mar 202411.061,6611.091,0811.042,8611.085,8611.085,86-
18 mar 202411.093,0611.162,0211.082,9311.092,7111.092,71-
15 mar 202411.130,3311.152,8611.055,0311.055,0311.055,03-
14 mar 202411.182,2011.211,6911.112,4511.142,9811.142,98-
13 mar 202411.169,6111.194,9211.145,1511.178,2111.178,21-
12 mar 202411.086,0511.163,9711.060,3411.144,8311.144,83-
11 mar 202411.007,6111.064,4010.970,7111.048,8111.048,81-
08 mar 202411.072,8711.125,2611.022,0711.082,3511.082,35-
07 mar 202410.925,7311.105,3410.907,4211.066,9011.066,90-
06 mar 202410.960,0411.035,1610.960,0410.977,4410.977,44-
05 mar 202410.921,9110.988,5110.895,3910.970,5610.970,56-
04 mar 202411.022,9811.035,5710.935,9910.967,5910.967,59-
01 mar 202411.067,3411.090,9010.958,4811.037,1211.037,12-
29 feb 202411.017,2011.086,9311.007,8911.007,8911.007,89-
28 feb 202411.125,4211.137,4410.975,2311.031,2311.031,23-
27 feb 202411.099,4911.187,3711.071,3211.160,3711.160,37-
26 feb 202411.200,7411.207,1611.085,4311.089,9311.089,93-
23 feb 202411.205,4311.218,5411.170,6011.209,4111.209,41-
22 feb 202411.169,7211.232,3911.119,6511.182,4211.182,42-
21 feb 202410.950,8711.022,5110.933,7510.998,0910.998,09-
20 feb 202410.994,3811.028,3610.906,8910.944,1510.944,15-
19 feb 202411.120,1311.120,7910.973,5811.015,6711.015,67-
16 feb 202411.108,7011.159,1711.069,4911.131,3511.131,35-
15 feb 202411.036,9611.089,4611.024,3011.033,3511.033,35-
14 feb 202410.937,3210.993,7410.913,2210.968,4410.968,44-
13 feb 202411.091,5511.099,3310.898,3510.955,3110.955,31-
12 feb 202411.113,6411.179,8811.099,4411.109,0911.109,099.701.800
09 feb 202411.047,1311.095,3811.033,7911.036,1711.036,17-
08 feb 202410.969,0311.107,4410.969,0311.030,6411.030,64-
07 feb 202411.004,5311.020,4710.950,2910.950,2910.950,29-
06 feb 202411.068,4411.078,3811.000,7611.034,5011.034,50-
05 feb 202411.074,4211.101,7611.012,1511.029,3411.029,34-
02 feb 202411.139,9711.207,9611.060,5911.060,5911.060,59-
01 feb 202411.103,2211.164,6711.048,7211.069,4811.069,48-
31 ene 202411.152,7411.224,8111.128,1311.159,3511.159,35-
30 ene 202411.207,8511.214,9711.107,4611.134,8211.134,829.762.100
29 ene 202411.182,3311.185,2711.096,6811.142,8311.142,8310.469.300
26 ene 202411.150,1511.270,8111.117,8311.230,0511.230,0512.176.600
25 ene 202411.062,7711.085,8711.005,9711.085,8711.085,879.976.600
24 ene 202411.104,1811.131,0511.071,5911.090,1411.090,1410.131.300
23 ene 202411.070,6011.077,2110.967,6611.010,4911.010,4910.992.600
22 ene 202410.998,9611.072,2310.976,5611.013,0211.013,0210.425.200
19 ene 202411.001,6711.009,1610.902,6810.916,8110.916,8113.604.500
18 ene 202410.895,4110.989,6610.823,2610.955,2510.955,2512.063.600
17 ene 202410.960,8910.967,7910.786,8710.865,5310.865,5312.696.100
16 ene 202411.105,7911.120,3510.997,9011.066,7111.066,7110.560.900
15 ene 202411.160,9611.203,6911.121,1411.172,1111.172,118.831.400
12 ene 202411.229,0211.303,3811.146,4211.181,3711.181,3711.621.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...