Mercados españoles cerrados

Euronext 100 Index (^N100)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
1.164,48+6,80 (+0,59%)
Al cierre: 06:05PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 jun 20221165,001178,971159,591164,481164,48-
24 jun 20221128,911159,141127,971157,681157,68201.822.800
23 jun 20221123,941137,441114,581123,691123,69211.545.600
22 jun 20221123,491135,151117,401130,771130,77210.048.800
21 jun 20221142,901155,011142,481143,911143,91151.993.300
20 jun 20221128,941137,331122,431137,191137,19148.121.600
17 jun 20221129,361145,531123,971127,961127,96446.503.900
16 jun 20221159,811160,111124,941127,591127,59237.699.700
15 jun 20221157,441168,331146,711163,161163,16226.553.100
14 jun 20221166,631168,941142,761146,611146,61214.632.300
13 jun 20221172,151175,711153,441156,451156,45236.089.400
10 jun 20221213,091214,351189,021190,661190,66221.313.600
09 jun 20221232,651240,791220,931222,661222,66175.763.600
08 jun 20221246,801247,071232,041239,281239,28168.375.600
07 jun 20221243,381244,531233,741242,751242,75152.901.500
06 jun 20221245,491256,601244,021249,591249,59127.808.100
03 jun 20221245,941246,401233,511235,191235,19107.907.200
02 jun 20221232,501238,491231,131237,521237,52131.972.800
01 jun 20221247,431247,431227,951229,021229,02170.198.800
31 may 20221250,631254,501241,121242,421242,42377.689.400
30 may 20221249,901255,161247,741251,211251,21145.283.200
27 may 20221230,911242,621227,561242,371242,37156.345.900
26 may 20221207,841227,291207,241224,981224,98139.201.700
25 may 20221204,081206,681204,081206,681206,68166.151.800
24 may 20221201,001208,061194,291195,091195,09165.804.900
23 may 20221214,131215,491199,961215,311215,31175.243.000
20 may 20221202,411216,621196,941200,491200,49196.182.500
19 may 20221197,861200,891181,631195,871195,87203.946.300
18 may 20221229,651231,341212,581214,301214,30205.148.800
17 may 20221222,391231,951218,821226,541226,54195.938.100
16 may 20221204,301212,931199,481210,421210,42167.955.200
13 may 20221192,341212,051189,121211,741211,74193.744.400
12 may 20221167,601189,151163,701182,851182,85240.255.000
11 may 20221178,581196,051170,021195,851195,85238.152.900
10 may 20221173,721184,581168,901169,091169,09203.484.200
09 may 20221190,081199,571163,161163,451163,45198.647.400
06 may 20221210,661212,461189,921199,821199,82245.790.800
05 may 20221254,681254,681217,111219,911219,91209.852.000
04 may 20221240,071240,311226,191226,191226,19165.525.000
03 may 20221230,921238,591226,781237,611237,61189.712.000
02 may 20221232,851232,851223,131223,131223,13179.790.800
29 abr 20221250,191258,351243,731245,921245,92194.869.400
28 abr 20221239,831248,881226,211237,831237,83176.600.000
27 abr 20221224,641233,411210,191227,661227,66203.790.000
26 abr 20221246,031246,031221,871222,531222,53219.809.800
25 abr 20221232,001244,041224,321230,521230,52216.660.400
22 abr 20221265,231270,531257,761258,561258,56212.736.800
21 abr 20221273,441290,041272,551282,661282,66207.127.600
20 abr 20221260,061276,811256,831273,171273,17206.777.700
19 abr 20221256,771261,191245,451255,951255,95186.699.200
14 abr 20221259,461265,771255,671262,521262,52184.314.700
13 abr 20221247,261255,761243,381255,371255,37163.490.700
12 abr 20221235,941255,951231,301251,791251,79195.554.800
11 abr 20221254,321262,261243,991250,701250,70182.718.000
08 abr 20221254,831262,391249,611257,961257,96188.683.400
07 abr 20221252,421261,161237,861240,161240,16196.968.100
06 abr 20221274,001275,351239,121248,331248,33229.583.600
05 abr 20221290,441292,491270,761276,811276,81208.033.800
04 abr 20221280,791290,101271,301288,421288,42152.627.000
01 abr 20221272,361279,931266,151275,211275,21157.269.300
31 mar 20221287,981290,641270,061270,101270,10189.594.100
30 mar 20221290,661290,661281,131287,181287,18188.773.800
29 mar 20221278,571296,161276,941291,291291,29256.567.700
28 mar 20221263,381279,241262,491262,571262,57190.545.000
25 mar 20221260,801271,041256,271261,961261,96164.873.800
24 mar 20221265,421270,961256,111260,061260,06186.533.700
23 mar 20221277,071280,331257,911262,351262,35194.596.500
22 mar 20221265,941277,941264,791276,111276,11189.512.600
21 mar 20221261,331267,381259,211262,451262,45181.673.000
18 mar 20221255,211263,601255,211263,601263,60445.033.500
17 mar 20221252,051255,621238,941251,901251,90224.898.900
16 mar 20221223,131256,461220,341244,301244,30309.300.900
15 mar 20221183,511200,421169,531197,161197,16229.835.500
14 mar 20221196,661212,081192,001199,841199,84248.086.100
11 mar 20221186,811225,271177,071192,111192,11303.591.900
10 mar 20221208,241209,011175,171182,491182,49302.251.900
09 mar 20221172,021210,281169,641210,281210,28394.901.600
08 mar 20221136,691178,691136,631144,441144,44378.920.100
07 mar 20221135,021174,061115,041150,431150,43477.807.900
04 mar 20221204,721207,091159,691159,761159,76362.845.800
03 mar 20221242,491252,071214,041216,781216,78288.521.100
02 mar 20221224,931252,081217,381243,871243,87369.519.000
01 mar 20221266,721269,761229,591229,681229,68357.757.500
28 feb 20221255,111271,561241,781268,801268,80384.811.000
25 feb 20221246,851277,221237,351275,751275,75342.090.500
24 feb 20221228,011249,291219,241236,461236,46439.816.400
23 feb 20221281,561298,511273,631275,591275,59187.899.800
22 feb 20221249,571287,271249,571278,111278,11226.832.400
21 feb 20221310,881310,881269,261277,171277,17173.544.000
18 feb 20221311,171316,721297,651302,451302,45202.857.500
17 feb 20221324,111325,581305,841311,101311,10227.122.200
16 feb 20221318,681326,571310,921317,691317,69175.741.100
15 feb 20221299,041315,631297,881315,011315,01208.772.200
14 feb 20221296,741301,741281,581298,611298,61256.943.400
11 feb 20221324,211324,211324,031324,031324,03194.637.500
10 feb 20221344,581348,041326,801336,231336,23213.631.900
09 feb 20221333,191342,241331,741340,071340,07239.678.200
08 feb 20221319,001327,621311,801319,051319,05216.707.000
07 feb 20221314,751322,011303,541319,111319,11173.239.900
04 feb 20221322,781324,071298,031306,441306,44216.178.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...