Mercados españoles cerrados

Euronext 100 Index (^N100)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
1.519,43+14,50 (+0,96%)
Al cierre: 06:05PM CEST
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 20241505,611523,571505,611519,431519,43-
25 abr 20241515,691515,791495,541504,931504,93301.949.000
24 abr 20241519,081527,241513,511515,771515,77339.049.700
23 abr 20241503,921519,951503,921518,621518,62382.933.500
22 abr 20241496,841505,271496,841502,711502,71301.030.900
19 abr 20241497,081500,401484,631495,881495,88338.759.100
18 abr 20241495,271502,231493,341500,801500,80284.392.800
17 abr 20241501,701508,251491,201494,711494,71275.579.300
16 abr 20241519,391519,391496,281501,871501,87303.591.700
15 abr 20241523,151536,471519,111521,471521,47271.705.800
12 abr 20241521,551537,751516,621521,431521,43303.698.400
11 abr 20241524,131531,391510,311518,091518,09312.415.900
10 abr 20241522,811534,001511,451524,451524,45316.719.600
09 abr 20241530,381530,831517,051520,051520,05266.917.200
08 abr 20241519,921533,861518,581530,971530,97228.447.600
05 abr 20241526,031526,031510,351520,101520,10387.210.200
04 abr 20241531,731537,051529,571529,901529,90253.851.400
03 abr 20241521,571531,621520,401531,461531,46312.327.300
02 abr 20241527,121540,311520,571521,001521,00367.598.800
28 mar 20241525,131530,861525,131526,341526,34314.297.300
27 mar 20241522,711528,391522,711524,881524,88255.125.900
26 mar 20241518,611525,051517,041523,291523,29262.183.200
25 mar 20241515,031521,191512,121518,731518,73238.452.800
22 mar 20241515,581517,441508,931515,101515,10268.989.500
21 mar 20241503,591520,521503,591516,351516,35289.872.300
20 mar 20241502,891504,741497,261501,711501,71275.830.900
19 mar 20241494,621503,481493,321503,421503,42294.964.700
18 mar 20241494,691499,561492,811494,491494,49270.194.800
15 mar 20241494,131503,391492,401492,531492,53879.716.000
14 mar 20241495,891504,661492,041494,291494,29362.097.600
13 mar 20241491,711500,021491,711495,661495,66361.244.200
12 mar 20241479,361493,011479,361491,541491,54362.581.000
11 mar 20241487,191487,221474,821479,081479,08293.525.600
08 mar 20241491,661495,371487,351487,471487,47256.417.200
07 mar 20241477,391492,271471,141490,951490,95344.796.400
06 mar 20241469,671479,101469,411478,071478,07334.324.100
05 mar 20241471,341474,311466,151469,721469,72330.878.800
04 mar 20241471,011472,241467,531471,151471,15230.133.500
01 mar 20241460,181467,761459,811467,751467,75393.800.200
29 feb 20241462,271464,731459,181459,201459,20588.895.500
28 feb 20241464,051464,051458,861462,671462,67274.655.700
27 feb 20241460,121466,001458,831464,911464,91294.413.200
26 feb 20241466,501466,501459,371460,281460,28310.355.100
23 feb 20241463,061468,901461,421467,121467,12327.956.500
22 feb 20241446,191467,711446,191462,921462,92343.390.800
21 feb 20241441,551446,011438,961445,061445,06313.158.000
20 feb 20241445,011445,461439,821441,721441,72232.664.600
19 feb 20241446,681446,681441,011445,121445,12204.793.000
16 feb 20241442,331450,181442,331447,131447,13323.372.000
15 feb 20241431,181442,601431,181440,411440,41313.548.600
14 feb 20241426,421434,391424,231432,111432,11241.653.900
13 feb 20241442,541442,541421,821427,381427,38273.083.900
12 feb 20241437,311442,121437,061442,111442,11255.817.000
09 feb 20241431,761437,571431,381436,391436,39330.781.000
08 feb 20241425,161434,571424,281431,641431,64318.893.100
07 feb 20241429,071431,391425,011425,041425,04393.914.500
06 feb 20241418,871429,451418,871428,741428,74458.504.300
05 feb 20241416,371421,471413,041417,341417,34382.351.000
02 feb 20241419,251426,911416,111416,461416,46313.522.600
01 feb 20241426,091426,091414,931418,981418,98454.489.500
31 ene 20241426,861431,191423,591424,371424,37379.767.900
30 ene 20241422,371428,661421,901426,391426,39338.591.400
29 ene 20241421,691424,391418,721422,101422,10310.762.700
26 ene 20241408,511423,371408,511421,091421,09294.739.600
25 ene 20241407,261414,361402,331413,131413,13286.675.300
24 ene 20241386,631407,411386,631406,941406,94311.200.200
23 ene 20241388,141393,531382,131385,891385,89246.926.300
22 ene 20241380,381392,671380,381388,041388,04273.123.300
19 ene 20241383,501389,841377,511379,901379,90301.060.700
18 ene 20241367,691382,251367,691381,311381,31283.895.100
17 ene 20241379,371379,371360,611367,961367,96310.701.600
16 ene 20241382,931382,931372,141381,831381,83262.968.200
15 ene 20241391,281393,271383,221384,341384,34197.892.800
12 ene 20241378,721394,931378,721390,451390,45247.599.500
11 ene 20241383,151393,161376,891377,331377,33275.463.400
10 ene 20241386,421389,291380,751382,541382,54251.696.200
09 ene 20241388,921391,081382,301386,251386,25267.160.100
08 ene 20241386,161389,541376,781388,911388,91243.910.000
05 ene 20241388,151389,931374,581387,651387,65296.957.700
04 ene 20241381,521390,491381,521389,781389,78312.201.700
03 ene 20241394,611395,571375,391380,981380,98296.303.500
02 ene 20241396,481409,181387,901395,111395,11263.693.500
29 dic 20231394,971400,441394,041395,521395,52138.243.400
28 dic 20231400,471403,251394,561394,891394,89148.266.600
27 dic 20231395,991403,741395,991400,141400,14164.423.700
22 dic 20231395,751397,661391,581396,211396,21176.616.300
21 dic 20231399,041399,041390,041395,621395,62182.054.900
20 dic 20231400,671406,401394,201399,761399,76230.895.100
19 dic 20231396,871400,811396,331400,181400,18255.757.400
18 dic 20231400,831402,281394,711396,761396,76248.352.000
15 dic 20231400,681410,961400,421401,801401,80726.285.500
14 dic 20231390,001409,921390,001399,951399,95515.104.700
13 dic 20231390,251394,321388,231388,301388,30293.904.600
12 dic 20231391,791398,841389,151390,291390,29273.090.000
11 dic 20231391,571393,751386,621391,901391,90258.647.200
08 dic 20231375,821390,411375,821388,161388,16279.367.400
07 dic 20231376,141377,131372,591375,491375,49289.892.300
06 dic 20231370,241380,581370,241376,391376,39315.335.200
05 dic 20231363,171371,011360,571369,971369,97285.382.400
04 dic 20231367,451368,251361,871363,481363,48262.381.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...