Mercados españoles cerrados en 3 hrs 32 min

Next 150 Index (^N150)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
3.509,92+5,65 (+0,16%)
A partir del 01:43PM CEST. Mercado abierto.
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 may 20243504,453510,893499,373509,923509,92-
22 may 20243524,143524,143501,493504,273504,27423.877.800
21 may 20243539,563540,083508,663525,843525,84441.684.700
20 may 20243553,283553,283536,233540,763540,76534.141.400
17 may 20243559,923559,923539,473553,073553,07557.142.000
16 may 20243559,343564,273549,123560,013560,01608.934.100
15 may 20243544,413571,473544,133556,043556,04872.379.400
14 may 20243517,963542,313512,213541,173541,17674.266.500
13 may 20243510,483517,863504,283517,853517,85488.465.500
10 may 20243487,713516,933487,713510,953510,95469.745.700
09 may 20243472,543486,503469,413484,323484,32443.221.300
08 may 20243464,003479,613456,903473,173473,17412.248.300
07 may 20243430,533465,703430,533465,253465,25438.017.000
06 may 20243400,003432,953400,003430,203430,20290.518.600
03 may 20243383,703430,603383,703398,503398,50591.089.600
02 may 20243368,243388,583368,243381,033381,03467.008.300
30 abr 20243384,073392,893366,943367,223367,22443.743.500
29 abr 20243364,703385,273364,703383,833383,83401.417.400
26 abr 20243343,823372,143343,823363,223363,22446.878.600
25 abr 20243360,893363,143323,043339,163339,16403.628.000
24 abr 20243372,513382,433358,083361,953361,95513.729.500
23 abr 20243336,623372,573336,623369,933369,93804.916.800
22 abr 20243322,413339,273322,413333,653333,65498.720.600
19 abr 20243336,703336,703295,193322,203322,20515.803.500
18 abr 20243327,903342,623317,183340,053340,05526.726.800
17 abr 20243317,463349,493316,183326,213326,21409.215.800
16 abr 20243352,853352,853306,273316,463316,46436.313.500
15 abr 20243359,353387,003355,933357,853357,85441.449.500
12 abr 20243363,393400,883355,193360,403360,40422.127.800
11 abr 20243377,023388,313347,573360,083360,08493.397.800
10 abr 20243380,703403,983349,733378,573378,57605.175.800
09 abr 20243408,183408,183376,063378,653378,65448.411.000
08 abr 20243377,273411,923377,273409,053409,05396.397.400
05 abr 20243395,393395,393355,763377,373377,37410.956.300
04 abr 20243398,473403,603391,933401,913401,91523.662.800
03 abr 20243374,243397,713367,373396,913396,91536.815.900
02 abr 20243394,333419,273374,583374,583374,58516.125.500
28 mar 20243393,043405,543385,473394,783394,78438.264.100
27 mar 20243386,083395,433383,973391,053391,05624.431.700
26 mar 20243361,673387,613361,673386,423386,42600.218.100
25 mar 20243352,473365,133346,123363,113363,11545.256.800
22 mar 20243340,763354,713334,983352,883352,88709.414.900
21 mar 20243331,973362,503331,973343,243343,24698.752.100
20 mar 20243313,433322,653303,963322,493322,49733.062.900
19 mar 20243300,973315,413297,393314,863314,86485.515.800
18 mar 20243304,883322,613300,093302,253302,25601.146.700
15 mar 20243301,723316,543301,253302,173302,171.376.647.100
14 mar 20243313,023322,473300,543303,653303,65894.739.300
13 mar 20243300,013315,223299,053311,193311,19796.884.300
12 mar 20243275,793303,313275,793298,943298,94899.539.200
11 mar 20243300,013300,293261,633273,793273,791.418.601.700
08 mar 20243309,453314,733298,173302,123302,121.639.544.700
07 mar 20243290,863317,783276,863307,623307,622.443.770.400
06 mar 20243273,303297,783273,303290,723290,72683.250.200
05 mar 20243278,153280,743265,273274,843274,84545.312.100
04 mar 20243284,343292,603271,103279,953279,95527.440.700
01 mar 20243261,333288,513261,333286,413286,41645.825.900
29 feb 20243262,543271,913255,753260,593260,59851.830.100
28 feb 20243272,183277,643252,313262,453262,45504.644.700
27 feb 20243269,673275,653261,393273,123273,12450.434.800
26 feb 20243267,123275,023266,293270,853270,85384.578.800
23 feb 20243269,263277,013258,183268,763268,76384.641.100
22 feb 20243242,093286,573242,093268,243268,24429.909.700
21 feb 20243229,603243,573225,483239,633239,63373.353.200
20 feb 20243245,893245,893222,573229,193229,19409.542.600
19 feb 20243256,523256,523236,653247,163247,16613.885.700
16 feb 20243235,263262,423235,263257,943257,94462.125.200
15 feb 20243211,193235,273211,193230,783230,78493.827.600
14 feb 20243183,523216,693183,523211,493211,49485.838.900
13 feb 20243229,953229,953172,983183,763183,76459.291.600
12 feb 20243194,353230,403194,353230,323230,32468.522.900
09 feb 20243182,753198,673181,173192,683192,68416.304.800
08 feb 20243173,743198,353173,743182,623182,62425.603.000
07 feb 20243185,683189,713169,883174,433174,43416.538.700
06 feb 20243168,413186,213164,033182,993182,99376.444.400
05 feb 20243172,823189,073160,053166,553166,55499.359.100
02 feb 20243176,743203,873170,783171,533171,53506.702.600
01 feb 20243197,553198,513172,313176,893176,89399.816.100
31 ene 20243197,373211,113195,843199,323199,32520.281.500
30 ene 20243203,863212,673191,453195,983195,98656.527.900
29 ene 20243214,163214,163189,793201,973201,97381.447.300
26 ene 20243190,783216,143186,383213,443213,44358.791.000
25 ene 20243190,273193,403173,123190,293190,29344.192.100
24 ene 20243158,093191,143158,093189,273189,27451.230.900
23 ene 20243159,043173,143144,033155,833155,83546.612.600
22 ene 20243133,943166,223133,943157,763157,76302.409.200
19 ene 20243140,593158,683126,713130,563130,56327.282.400
18 ene 20243119,673142,033112,733137,453137,45367.170.500
17 ene 20243141,503141,503097,613118,193118,19461.990.900
16 ene 20243156,803156,803131,253147,183147,18385.709.600
15 ene 20243174,273182,043156,993159,563159,56341.634.700
12 ene 20243144,033187,243144,033174,623174,62379.934.900
11 ene 20243157,493174,213140,923141,643141,64400.116.100
10 ene 20243159,923166,633149,793155,213155,21430.938.500
09 ene 20243170,573179,413150,163159,243159,24380.087.200
08 ene 20243156,303171,133126,463171,053171,05351.212.900
05 ene 20243169,193169,193122,493159,373159,37379.923.100
04 ene 20243144,143173,383144,143171,403171,40424.565.200
03 ene 20243183,933186,253132,863143,023143,02441.811.600
02 ene 20243190,533225,383173,903186,793186,79454.464.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...