Mercados españoles cerrados en 3 hrs 41 min

Eiffage SA (0NPT.IL)

IOB - IOB Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
88,66-0,25 (-0,28%)
A partir del 12:10PM BST. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jun 202489,1889,5288,6688,6688,662608
25 jun 202489,7690,5888,5488,9188,91130.342
24 jun 202489,4390,2888,9090,2290,2222.221
21 jun 202490,4890,6489,1689,6589,65136.267
20 jun 202488,6190,2488,4290,1090,1034.504
19 jun 202488,4488,5487,6488,3588,3529.901
18 jun 202486,4088,2086,0688,0488,0491.668
17 jun 202483,3486,3084,5886,0686,06135.331
14 jun 202489,4788,7284,9285,2885,28331.160
13 jun 202491,4991,0088,4288,8388,83310.519
12 jun 202491,1192,3090,2891,6491,64344.661
11 jun 202494,5094,8490,5490,8890,88388.333
10 jun 202493,8995,0491,9493,8993,8971.666
07 jun 2024101,81102,5099,6699,7299,727621
06 jun 2024102,35102,95101,45101,88101,8811.203
05 jun 2024102,74103,35101,50101,97101,9773.878
04 jun 2024103,05103,30101,60102,32102,3230.668
03 jun 2024102,64104,70101,10103,30103,30756.887
31 may 2024100,74102,60101,10101,22101,22318.804
30 may 2024100,25102,15100,35101,50101,50735.282
29 may 2024101,49102,50100,35100,77100,77304.583
28 may 2024102,00102,50101,35101,57101,571.005.442
24 may 2024100,74101,75100,10100,69100,69125.655
23 may 2024100,74102,30100,75101,20101,205740
22 may 2024102,25102,85101,25101,68101,685084
21 may 2024100,93102,15100,20101,72101,7225.580
20 may 2024100,90101,5599,64100,93100,9323.373
20 may 20244.1 Dividendo
17 may 2024106,00105,85103,90104,32100,225284
16 may 2024107,15107,45106,25106,43102,2490.994
15 may 2024106,78107,65105,60106,93102,72356.724
14 may 2024104,93106,70104,35106,60102,419052
13 may 2024104,93105,60104,35105,07100,95327.919
10 may 2024105,00105,90104,65105,25101,1111.108
09 may 2024103,96104,95103,95104,53100,421586
08 may 2024102,68103,90102,70103,6899,6069.713
07 may 2024102,43103,25101,60102,5398,50658.578
03 may 2024101,24101,90100,95101,4097,4115.042
02 may 2024100,25101,3599,40100,8296,8612.520
01 may 2024100,19100,19100,19100,1996,26-
30 abr 2024100,49101,40100,00100,1996,2655.798
29 abr 2024100,90101,80100,45100,8596,89331.161
26 abr 2024100,10101,2098,88100,8596,89119.279
25 abr 2024100,25101,1599,0299,6395,7147.624
24 abr 2024100,64101,35100,20100,2296,29226.151
23 abr 2024100,29100,7599,24100,6596,6965.172
22 abr 202499,63100,2098,2299,7195,8062.844
19 abr 202498,6799,9098,0899,1195,2244.026
18 abr 202498,5899,4898,6099,3995,4868.452
17 abr 202497,8199,2497,2098,3394,47154.712
16 abr 202497,9699,2496,9897,7293,881.009.722
15 abr 202499,91101,2597,9098,6794,79188.372
12 abr 202498,2199,1897,2098,1994,3394.736
11 abr 202498,7899,7897,6897,7993,95111.529
10 abr 2024100,68101,4098,5698,6094,7273.896
09 abr 2024100,68101,4099,5199,9396,0059.175
08 abr 202499,81101,0099,22100,7796,8193.893
05 abr 2024101,88103,1598,9699,6995,77114.278
04 abr 2024103,83103,80102,45102,7898,7467.619
03 abr 2024103,44103,70103,15103,5099,4346.828
02 abr 2024104,25105,65103,25103,5099,4397.594
28 mar 2024105,30106,10104,60105,53101,3880.733
27 mar 2024104,82105,47104,10105,47101,3351.188
26 mar 2024103,73104,80103,60104,75100,6371.212
25 mar 2024104,00104,45103,30103,9099,82220.645
22 mar 2024104,35105,55103,65103,6399,55260.036
21 mar 2024104,39105,40103,40104,80100,6871.403
20 mar 2024103,44105,00103,30103,8899,7933.321
19 mar 2024103,00105,00103,10103,6899,60189.948
18 mar 2024102,49103,95102,15103,1899,1261.865
15 mar 2024102,49103,85101,95103,1899,121.042.954
14 mar 2024102,93103,65102,35102,5598,52131.935
13 mar 2024103,68104,35102,70103,2299,17125.303
12 mar 2024103,00103,65102,20103,5799,5091.409
11 mar 2024102,25103,80102,00102,7098,6694.804
08 mar 2024103,88104,65102,50102,6898,64950.672
07 mar 2024101,54104,30100,85104,22100,13364.612
06 mar 2024100,59102,30101,00101,8897,87408.133
05 mar 202499,00101,3099,52100,9396,9649.245
04 mar 2024100,49100,6099,6699,9396,0051.610
01 mar 2024100,64101,3099,2299,9095,97352.386
29 feb 202497,45102,6096,72101,2897,29344.336
28 feb 202498,0098,0296,3197,0393,22131.026
27 feb 202497,0098,2296,5897,7893,9490.600
26 feb 202498,7199,2097,5097,8894,03452.864
23 feb 202498,2998,6497,6498,4894,61317.186
22 feb 202497,9298,6696,7098,1694,30333.813
21 feb 202496,2197,6895,8497,4893,65160.376
20 feb 202496,5497,2895,9896,5492,7553.856
19 feb 202496,2597,2495,9696,6692,86147.932
16 feb 202497,4598,0896,2496,7392,9376.129
15 feb 202496,4897,4895,4896,9293,1149.198
14 feb 202495,7696,5095,1896,1792,3982.312
13 feb 202496,2196,9295,6295,8992,1258.338
12 feb 202495,9296,5295,1496,1892,4033.428
09 feb 202496,5997,4095,3696,0992,3149.531
08 feb 202496,9097,1096,2296,8393,0298.538
07 feb 202497,6898,0096,9697,1893,36188.909
06 feb 202497,2197,9697,2297,7693,92129.858
05 feb 202496,6797,6895,9496,7592,9578.478
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...