Mercados españoles cerrados

Aeroports de Paris SA (ADP.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
127,10-0,90 (-0,70%)
Al cierre: 05:35PM CET
Intervalo de fechas:
29 mar 2023 - 29 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 2024127,70128,90127,00127,10127,10104.809
27 mar 2024126,60128,20126,10128,00128,0052.458
26 mar 2024126,70127,30125,70126,60126,6077.175
25 mar 2024126,60126,80124,80125,50125,5053.649
22 mar 2024124,00127,60124,00126,60126,6066.948
21 mar 2024125,00125,50123,90124,40124,4060.477
20 mar 2024125,80125,80123,60123,60123,6060.530
19 mar 2024124,50126,50123,50126,40126,4070.069
18 mar 2024126,60126,70124,40124,70124,7069.746
15 mar 2024127,00128,30126,00126,80126,80193.808
14 mar 2024128,30128,90125,70126,70126,7083.347
13 mar 2024127,00127,30125,10126,10126,1068.443
12 mar 2024125,60127,50124,80126,90126,9080.940
11 mar 2024124,30126,20124,30125,40125,4062.312
08 mar 2024124,50125,50121,90125,50125,5075.593
07 mar 2024124,10125,40123,90124,50124,5067.120
06 mar 2024123,90125,80123,40124,50124,5068.101
05 mar 2024124,60125,70123,60123,70123,7061.619
04 mar 2024126,30126,60125,20125,50125,5059.738
01 mar 2024126,10127,20124,50126,00126,0065.608
29 feb 2024127,30127,70125,50125,70125,70390.701
28 feb 2024128,30128,80127,30127,30127,3095.137
27 feb 2024127,30129,30127,20128,70128,7075.233
26 feb 2024130,70131,60127,30127,40127,4077.920
23 feb 2024132,00132,00130,00131,50131,5080.375
22 feb 2024131,40132,70130,10132,00132,00128.249
21 feb 2024127,90129,80127,90129,80129,8089.190
20 feb 2024124,90127,60124,90127,20127,20108.405
19 feb 2024121,40125,10121,30124,70124,70101.882
16 feb 2024120,30121,90118,90121,30121,3082.683
15 feb 2024123,00124,20120,90121,00121,00116.425
14 feb 2024116,90119,80116,90118,90118,9081.140
13 feb 2024120,00120,30115,80116,90116,90127.791
12 feb 2024119,60121,10119,60120,20120,2079.836
09 feb 2024122,00122,40119,60119,60119,6079.454
08 feb 2024126,30127,10123,30123,30123,30102.969
07 feb 2024126,50126,70125,40126,40126,40104.577
06 feb 2024124,40126,80123,30126,10126,10113.329
05 feb 2024125,90126,90124,10124,10124,1085.903
02 feb 2024124,20126,10124,20124,60124,6086.879
01 feb 2024122,80124,80122,40123,50123,5078.490
31 ene 2024124,10125,50123,70124,40124,40143.348
30 ene 2024124,20124,50123,20124,00124,00112.582
29 ene 2024124,80125,00122,80124,00124,00132.660
26 ene 2024124,30125,40123,20125,40125,40135.676
25 ene 2024120,20124,00119,90124,00124,00123.795
24 ene 2024118,60121,20118,00120,60120,6077.665
23 ene 2024118,40118,90115,30117,90117,90104.809
22 ene 2024116,80118,50116,70118,10118,10110.345
19 ene 2024116,20116,50114,50114,70114,7044.573
18 ene 2024114,60116,10114,20115,80115,8054.534
17 ene 2024115,20115,50113,40114,30114,3070.402
16 ene 2024117,40117,50116,00116,70116,7043.047
15 ene 2024117,90118,30117,70117,80117,8033.363
12 ene 2024116,80118,20116,70117,80117,8070.290
11 ene 2024117,20117,70116,10116,20116,2063.372
10 ene 2024118,20118,20116,80116,90116,9059.862
09 ene 2024117,80118,50116,70118,40118,4056.731
08 ene 2024115,50116,80114,30116,80116,8082.688
05 ene 2024115,80115,90113,90115,80115,8046.305
04 ene 2024115,30116,60115,00116,60116,6057.504
03 ene 2024116,90117,10114,50115,30115,3086.519
02 ene 2024117,40118,40116,90117,20117,2046.330
29 dic 2023118,00118,90117,20117,20117,2038.726
28 dic 2023118,20118,70117,00117,80117,8050.997
27 dic 2023117,20118,20116,70118,20118,2031.737
22 dic 2023117,40118,40117,00117,00117,0034.039
21 dic 2023116,60117,40115,90117,40117,4042.349
20 dic 2023117,20117,90116,30117,40117,4060.094
19 dic 2023117,10117,70115,70117,40117,4073.282
18 dic 2023116,40117,50115,90116,70116,7086.281
15 dic 2023120,40120,70116,80117,10117,10214.909
14 dic 2023118,70121,00118,70120,00120,0097.960
13 dic 2023117,50118,70117,40117,50117,5079.916
12 dic 2023116,60117,50116,10117,50117,5081.563
11 dic 2023116,30117,10116,30116,60116,6066.720
08 dic 2023114,20117,10114,00117,00117,00120.680
07 dic 2023115,10115,10113,50114,40114,4073.946
06 dic 2023113,90115,90113,20115,70115,7096.077
05 dic 2023112,90113,60111,50113,50113,50101.014
04 dic 2023114,70115,00113,00113,00113,00138.000
01 dic 2023113,00114,30112,90113,80113,80157.124
30 nov 2023113,30113,80112,30113,10113,10708.962
29 nov 2023113,00114,10112,60113,00113,00189.451
28 nov 2023113,00114,20112,60113,50113,50113.336
27 nov 2023109,90114,60105,30113,40113,40191.344
24 nov 2023114,20115,00114,10114,90114,9056.638
23 nov 2023115,20115,30114,10114,50114,5065.134
22 nov 2023115,00115,40114,40115,00115,0069.528
21 nov 2023114,70116,10114,40114,90114,9051.645
20 nov 2023115,60116,60115,00115,00115,0058.083
17 nov 2023115,80116,60115,10115,80115,8081.209
16 nov 2023116,90117,30115,40115,50115,5062.232
15 nov 2023114,00117,60114,00117,00117,00181.821
14 nov 2023111,10113,60110,50113,20113,2093.988
13 nov 2023111,20111,50110,20111,20111,2065.273
10 nov 2023110,70110,90109,20110,10110,1043.806
09 nov 2023110,80111,70110,50111,50111,5034.827
08 nov 2023109,10111,10109,00110,80110,8072.541
07 nov 2023110,00111,10109,20109,90109,9059.137
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...