Mercados españoles abiertos en 8 mins
S&P 500
5.447,87 -16,75 (-0,31%) Nasdaq
17.496,82 -192,54 (-1,09%) NIKKEI 225
39.173,15 +368,50 (+0,95%) Dólar/Euro
1,0739 +0,0002 (+0,02%) Petróleo Brent
85,97 -0,04 (-0,05%) Bitcoin EUR
56.896,46 -1.135,02 (-1,96%)
ABL Diagnostics Société anonyme (ABLD.PA)
Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 04:30PM CEST
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 3,0000 | 3,0000 | 2,8000 | 2,8000 | 2,8000 | 381 |
| 21 jun 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 33 |
| 20 jun 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 1 |
| 19 jun 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 251 |
| 18 jun 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 1 |
| 17 jun 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 1 |
| 14 jun 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 1 |
| 13 jun 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 1 |
| 12 jun 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 751 |
| 11 jun 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 2 |
| 10 jun 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 260 |
| 07 jun 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 1 |
| 06 jun 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 1 |
| 05 jun 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 1 |
| 04 jun 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 47 |
| 03 jun 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 5 |
| 31 may 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 91 |
| 30 may 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 1 |
| 29 may 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 11 |
| 28 may 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 1 |
| 27 may 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 30 |
| 24 may 2024 | 3,0000 | 3,0400 | 3,0000 | 3,0400 | 3,0400 | 31 |
| 23 may 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 451 |
| 22 may 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 31 |
| 21 may 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 90 |
| 20 may 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 254 |
| 17 may 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 461 |
| 16 may 2024 | 3,0400 | 3,0400 | 3,0200 | 3,0200 | 3,0200 | 226 |
| 15 may 2024 | 3,0600 | 3,0600 | 3,0400 | 3,0400 | 3,0400 | 61 |
| 14 may 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 61 |
| 13 may 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 121 |
| 10 may 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 91 |
| 09 may 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 31 |
| 08 may 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 31 |
| 07 may 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 392 |
| 06 may 2024 | 3,1000 | 3,1000 | 3,0600 | 3,0600 | 3,0600 | 690 |
| 03 may 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 20 |
| 02 may 2024 | 3,0600 | 3,1000 | 3,0600 | 3,1000 | 3,1000 | 92 |
| 30 abr 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 61 |
| 29 abr 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 740 |
| 26 abr 2024 | 2,9000 | 3,0600 | 2,9000 | 3,0600 | 3,0600 | 211 |
| 25 abr 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 199 |
| 24 abr 2024 | 3,0000 | 3,0000 | 2,9000 | 2,9000 | 2,9000 | 299 |
| 23 abr 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 22 abr 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 19 abr 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 18 abr 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 17 abr 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 16 abr 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 15 abr 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 12 abr 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 11 abr 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 10 abr 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 09 abr 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 08 abr 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 05 abr 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 04 abr 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 03 abr 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 02 abr 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 28 mar 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 27 mar 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 26 mar 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 25 mar 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 50 |
| 22 mar 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 21 mar 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 20 mar 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 19 mar 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 18 mar 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 15 mar 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 14 mar 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 30 |
| 13 mar 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 160 |
| 12 mar 2024 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | - |
| 11 mar 2024 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | - |
| 08 mar 2024 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | - |
| 07 mar 2024 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | - |
| 06 mar 2024 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | - |
| 05 mar 2024 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | - |
| 04 mar 2024 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | - |
| 01 mar 2024 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | - |
| 29 feb 2024 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | - |
| 28 feb 2024 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | - |
| 27 feb 2024 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | - |
| 26 feb 2024 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | - |
| 23 feb 2024 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | - |
| 22 feb 2024 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | - |
| 21 feb 2024 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | - |
| 20 feb 2024 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | - |
| 19 feb 2024 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | - |
| 16 feb 2024 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | - |
| 15 feb 2024 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | - |
| 14 feb 2024 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | - |
| 13 feb 2024 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | - |
| 12 feb 2024 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | - |
| 09 feb 2024 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | - |
| 08 feb 2024 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | - |
| 07 feb 2024 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | - |
| 06 feb 2024 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | - |
| 05 feb 2024 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | - |
| 02 feb 2024 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | - |
| 01 feb 2024 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | 9,7000 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.