Mercados españoles cerrados en 8 hrs 19 min

CAC 40 (^FCHI)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
8.023,26+41,75 (+0,52%)
A partir del 06:05PM CEST. Mercado abierto.
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 abr 20240,000,000,008023,268023,26-
17 abr 20247958,528060,997958,007981,517981,5159.951.900
16 abr 20247899,367975,967899,367932,617932,6173.138.700
15 abr 20248051,268126,388028,848045,118045,1153.987.200
12 abr 20248092,458118,027980,398010,838010,8359.193.000
11 abr 20248048,168092,827974,068023,748023,7462.259.400
10 abr 20248101,048101,477976,018045,388045,3856.907.100
09 abr 20248090,478103,208032,278049,178049,1752.222.200
08 abr 20248050,028145,228049,518119,308119,3049.226.900
05 abr 20248050,258062,018019,298061,318061,3165.166.400
04 abr 20248154,418189,668137,988151,558151,5549.450.700
03 abr 20248144,968160,048120,958153,238153,2363.544.700
02 abr 20248195,658253,058121,398130,058130,0571.702.800
28 mar 20248216,778253,598205,818205,818205,8163.579.600
27 mar 20248186,078230,388174,268204,818204,8149.550.700
26 mar 20248160,648188,538136,648184,758184,7554.983.800
25 mar 20248147,808165,958101,838151,608151,6045.329.300
22 mar 20248149,238179,328129,178151,928151,9250.219.300
21 mar 20248228,718229,258139,528179,728179,7260.104.600
20 mar 20248149,718168,238125,658161,418161,4144.956.100
19 mar 20248145,508202,368140,608201,058201,0551.448.700
18 mar 20248175,988184,348134,148148,148148,1444.608.500
15 mar 20248163,198212,698155,698164,358164,35151.117.200
14 mar 20248158,278218,078153,698161,428161,4262.287.100
13 mar 20248104,348156,648090,318137,588137,5863.153.200
12 mar 20248052,168094,078000,238087,488087,4868.922.600
11 mar 20247985,378025,417984,068019,738019,7350.594.200
08 mar 20248018,108048,098008,048028,018028,0150.762.700
07 mar 20247925,418029,377905,418016,228016,2263.194.300
06 mar 20247925,797969,457919,377954,747954,7453.369.000
05 mar 20247946,897963,967923,717932,827932,8249.947.000
04 mar 20247934,357956,417916,717956,417956,4144.552.100
01 mar 20247950,667964,787900,487934,177934,1751.109.100
29 feb 20247972,867977,687927,437927,437927,43108.526.900
28 feb 20247947,237956,737931,677954,397954,3952.757.500
27 feb 20247926,687955,487917,087948,407948,4050.397.300
26 feb 20247950,157953,157922,897929,827929,8250.915.600
23 feb 20247921,957976,407907,847966,687966,6856.243.600
22 feb 20247875,887923,967855,017911,607911,6069.989.500
21 feb 20247802,047821,937788,687812,097812,0956.413.900
20 feb 20247764,507804,547757,497795,227795,2258.213.500
19 feb 20247742,877769,137727,967768,557768,5540.789.600
16 feb 20247774,397800,917756,587768,187768,1862.292.000
15 feb 20247724,497752,357724,497743,427743,4270.689.400
14 feb 20247610,067681,037610,067677,357677,3553.510.400
13 feb 20247689,057691,197598,027625,317625,3161.423.400
12 feb 20247674,147693,087663,387689,807689,8054.098.400
09 feb 20247652,457668,197617,747647,527647,5265.846.200
08 feb 20247628,607685,467607,467665,637665,6376.648.600
07 feb 20247632,847652,857610,187611,267611,2662.951.100
06 feb 20247634,197641,637592,097638,977638,9756.890.100
05 feb 20247591,777606,127558,237589,967589,9651.727.200
02 feb 20247624,457644,137588,507592,267592,2654.022.500
01 feb 20247590,157620,937570,077588,757588,7573.997.400
31 ene 20247691,667702,957653,457656,757656,7566.991.100
30 ene 20247660,657686,037644,737677,477677,4749.655.300
29 ene 20247643,047649,197620,537640,817640,8155.590.300
26 ene 20247555,057645,747553,657634,147634,1467.454.400
25 ene 20247448,057466,277410,897464,207464,2048.432.800
24 ene 20247414,767466,927403,877455,647455,6458.529.300
23 ene 20247449,387449,387373,227388,047388,0450.061.200
22 ene 20247436,617453,217390,687413,257413,2547.900.000
19 ene 20247446,827446,827350,687371,647371,6451.572.100
18 ene 20247346,717409,647326,457401,357401,3551.151.100
17 ene 20247313,267323,257281,107318,697318,6959.431.200
16 ene 20247364,117399,297343,527398,007398,0049.822.800
15 ene 20247467,807479,277401,077411,687411,6840.568.900
12 ene 20247412,687478,667408,467465,147465,1450.299.100
11 ene 20247466,117479,427382,887387,627387,6257.821.000
10 ene 20247428,267454,327409,537426,087426,0843.697.000
09 ene 20247457,267460,187400,627426,627426,6245.159.400
08 ene 20247406,247451,177376,207450,247450,2437.426.500
05 ene 20247398,407441,107350,307420,697420,6943.819.900
04 ene 20247419,857455,377410,187450,637450,6351.878.000
03 ene 20247522,817532,607380,067411,867411,8663.685.500
02 ene 20247577,337610,107482,067530,867530,8643.443.100
29 dic 20237547,537569,927530,937543,187543,1827.796.000
28 dic 20237591,857593,967531,717535,167535,1631.277.400
27 dic 20237580,977603,277560,547571,827571,8231.599.200
22 dic 20237560,977589,007557,587568,827568,8231.755.700
21 dic 20237557,167574,717537,817571,407571,4036.202.800
20 dic 20237595,257604,967552,297583,437583,4343.864.700
19 dic 20237560,577579,867553,087574,677574,6748.691.300
18 dic 20237563,317580,647548,187568,867568,8653.706.600
15 dic 20237607,927641,917587,687596,917596,91134.492.900
14 dic 20237626,547653,997547,007575,857575,8591.147.700
13 dic 20237542,107579,257529,117531,227531,2262.227.400
12 dic 20237557,327582,477542,537543,557543,5551.465.600
11 dic 20237534,237559,957527,587551,537551,5350.140.300
08 dic 20237441,007545,687437,977526,557526,5559.298.200
07 dic 20237424,827436,957415,667428,527428,5252.251.300
06 dic 20237400,217455,007384,997435,997435,9960.289.800
05 dic 20237320,497392,647320,497386,997386,9957.280.900
04 dic 20237331,807354,327313,717332,597332,5946.578.000
01 dic 20237336,557360,107313,197346,157346,1553.497.400
30 nov 20237276,877321,477255,047310,777310,77126.882.100
29 nov 20237241,417296,407241,417267,647267,6453.866.700
28 nov 20237230,747253,427213,747250,137250,1342.470.600
27 nov 20237292,917307,677265,497265,497265,4938.503.700
24 nov 20237275,007298,917268,587292,807292,8037.987.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...