Mercados españoles cerrados en 4 hrs 55 min
IBEX 35
10.975,00 +23,50 (+0,21%) Euro Stoxx 50
4.912,32 +9,72 (+0,20%) Dólar/Euro
1,0712 +0,0003 (+0,03%) Petróleo Brent
87,20 +0,81 (+0,94%) Oro
2.344,10 +7,50 (+0,32%) Bitcoin EUR
57.414,61 +132,50 (+0,23%)
Aeroports de Paris SA (AEOXF)
OTC Markets OTCPK - OTC Markets OTCPK Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 09:30AM EDT
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 119,35 | 119,35 | 119,35 | 119,35 | 119,35 | - |
| 26 jun 2024 | 119,35 | 119,35 | 119,35 | 119,35 | 119,35 | - |
| 25 jun 2024 | 119,35 | 119,35 | 119,35 | 119,35 | 119,35 | 9 |
| 24 jun 2024 | 125,13 | 125,13 | 125,13 | 125,13 | 125,13 | - |
| 21 jun 2024 | 125,13 | 125,13 | 125,13 | 125,13 | 125,13 | 4 |
| 20 jun 2024 | 133,68 | 133,68 | 133,68 | 133,68 | 133,68 | - |
| 18 jun 2024 | 133,68 | 133,68 | 133,68 | 133,68 | 133,68 | - |
| 17 jun 2024 | 133,68 | 133,68 | 133,68 | 133,68 | 133,68 | - |
| 14 jun 2024 | 133,68 | 133,68 | 133,68 | 133,68 | 133,68 | - |
| 13 jun 2024 | 124,16 | 133,68 | 124,16 | 133,68 | 133,68 | 82 |
| 12 jun 2024 | 129,05 | 129,80 | 129,05 | 129,80 | 129,80 | 328 |
| 11 jun 2024 | 129,05 | 129,05 | 129,05 | 129,05 | 129,05 | 50 |
| 10 jun 2024 | 143,19 | 143,19 | 143,19 | 143,19 | 143,19 | - |
| 10 jun 2024 | 3.82 Dividendo | |||||
| 07 jun 2024 | 143,19 | 143,19 | 143,19 | 143,19 | 139,37 | - |
| 06 jun 2024 | 143,19 | 143,19 | 143,19 | 143,19 | 139,37 | - |
| 05 jun 2024 | 143,19 | 143,19 | 143,19 | 143,19 | 139,37 | - |
| 04 jun 2024 | 143,19 | 143,19 | 143,19 | 143,19 | 139,37 | - |
| 03 jun 2024 | 143,19 | 143,19 | 143,19 | 143,19 | 139,37 | 50 |
| 31 may 2024 | 134,79 | 134,79 | 134,79 | 134,79 | 131,19 | - |
| 30 may 2024 | 134,79 | 134,79 | 134,79 | 134,79 | 131,19 | - |
| 29 may 2024 | 134,79 | 134,79 | 134,79 | 134,79 | 131,19 | - |
| 28 may 2024 | 134,79 | 134,79 | 134,79 | 134,79 | 131,19 | - |
| 24 may 2024 | 134,09 | 134,79 | 134,04 | 134,79 | 131,19 | 1860 |
| 23 may 2024 | 134,45 | 134,45 | 134,45 | 134,45 | 130,86 | - |
| 22 may 2024 | 134,45 | 134,45 | 134,45 | 134,45 | 130,86 | - |
| 21 may 2024 | 134,45 | 134,45 | 134,45 | 134,45 | 130,86 | - |
| 20 may 2024 | 134,45 | 134,45 | 134,45 | 134,45 | 130,86 | - |
| 17 may 2024 | 134,45 | 134,45 | 134,45 | 134,45 | 130,86 | - |
| 16 may 2024 | 134,45 | 134,45 | 134,45 | 134,45 | 130,86 | - |
| 15 may 2024 | 134,45 | 134,45 | 134,45 | 134,45 | 130,86 | - |
| 14 may 2024 | 134,45 | 134,45 | 134,45 | 134,45 | 130,86 | - |
| 13 may 2024 | 134,45 | 134,45 | 134,45 | 134,45 | 130,86 | - |
| 10 may 2024 | 134,45 | 134,45 | 134,45 | 134,45 | 130,86 | 50 |
| 09 may 2024 | 121,35 | 121,35 | 121,35 | 121,35 | 118,11 | - |
| 08 may 2024 | 121,35 | 121,35 | 121,35 | 121,35 | 118,11 | - |
| 07 may 2024 | 121,35 | 121,35 | 121,35 | 121,35 | 118,11 | - |
| 06 may 2024 | 121,35 | 121,35 | 121,35 | 121,35 | 118,11 | - |
| 03 may 2024 | 121,35 | 121,35 | 121,35 | 121,35 | 118,11 | - |
| 02 may 2024 | 121,35 | 121,35 | 121,35 | 121,35 | 118,11 | - |
| 01 may 2024 | 121,35 | 121,35 | 121,35 | 121,35 | 118,11 | - |
| 30 abr 2024 | 121,35 | 121,35 | 121,35 | 121,35 | 118,11 | - |
| 29 abr 2024 | 121,35 | 121,35 | 121,35 | 121,35 | 118,11 | - |
| 26 abr 2024 | 121,35 | 121,35 | 121,35 | 121,35 | 118,11 | - |
| 25 abr 2024 | 121,35 | 121,35 | 121,35 | 121,35 | 118,11 | - |
| 24 abr 2024 | 121,35 | 121,35 | 121,35 | 121,35 | 118,11 | 660 |
| 23 abr 2024 | 126,79 | 126,79 | 126,79 | 126,79 | 123,40 | - |
| 22 abr 2024 | 126,79 | 126,79 | 126,79 | 126,79 | 123,40 | - |
| 19 abr 2024 | 126,79 | 126,79 | 126,79 | 126,79 | 123,40 | - |
| 18 abr 2024 | 126,79 | 126,79 | 126,79 | 126,79 | 123,40 | 1 |
| 17 abr 2024 | 125,00 | 125,00 | 125,00 | 125,00 | 121,67 | - |
| 16 abr 2024 | 125,00 | 125,00 | 125,00 | 125,00 | 121,67 | 25 |
| 15 abr 2024 | 134,33 | 134,33 | 134,33 | 134,33 | 130,75 | - |
| 12 abr 2024 | 134,33 | 134,33 | 134,33 | 134,33 | 130,75 | - |
| 11 abr 2024 | 134,33 | 134,33 | 134,33 | 134,33 | 130,75 | - |
| 10 abr 2024 | 134,33 | 134,33 | 134,33 | 134,33 | 130,75 | - |
| 09 abr 2024 | 134,33 | 134,33 | 134,33 | 134,33 | 130,75 | - |
| 08 abr 2024 | 134,33 | 134,33 | 134,33 | 134,33 | 130,75 | - |
| 05 abr 2024 | 134,58 | 134,73 | 134,33 | 134,33 | 130,75 | 360 |
| 04 abr 2024 | 138,00 | 138,00 | 138,00 | 138,00 | 134,32 | - |
| 03 abr 2024 | 138,00 | 138,00 | 138,00 | 138,00 | 134,32 | - |
| 02 abr 2024 | 138,00 | 138,00 | 138,00 | 138,00 | 134,32 | - |
| 01 abr 2024 | 138,00 | 138,00 | 138,00 | 138,00 | 134,32 | - |
| 28 mar 2024 | 138,00 | 138,00 | 138,00 | 138,00 | 134,32 | - |
| 27 mar 2024 | 138,00 | 138,00 | 138,00 | 138,00 | 134,32 | - |
| 26 mar 2024 | 138,00 | 138,00 | 138,00 | 138,00 | 134,32 | 12 |
| 25 mar 2024 | 138,25 | 138,25 | 138,25 | 138,25 | 134,56 | - |
| 22 mar 2024 | 138,25 | 138,25 | 138,25 | 138,25 | 134,56 | - |
| 21 mar 2024 | 138,25 | 138,25 | 138,25 | 138,25 | 134,56 | - |
| 20 mar 2024 | 138,25 | 138,25 | 138,25 | 138,25 | 134,56 | - |
| 19 mar 2024 | 138,25 | 138,25 | 138,25 | 138,25 | 134,56 | 759 |
| 18 mar 2024 | 139,25 | 139,25 | 139,25 | 139,25 | 135,54 | - |
| 15 mar 2024 | 139,25 | 139,25 | 139,25 | 139,25 | 135,54 | - |
| 14 mar 2024 | 139,25 | 139,25 | 139,25 | 139,25 | 135,54 | 750 |
| 13 mar 2024 | 136,00 | 136,00 | 136,00 | 136,00 | 132,37 | - |
| 12 mar 2024 | 136,00 | 136,00 | 136,00 | 136,00 | 132,37 | - |
| 11 mar 2024 | 136,00 | 136,00 | 136,00 | 136,00 | 132,37 | - |
| 08 mar 2024 | 137,38 | 137,38 | 135,60 | 136,00 | 132,37 | 407 |
| 07 mar 2024 | 135,50 | 135,50 | 135,50 | 135,50 | 131,89 | - |
| 06 mar 2024 | 135,50 | 135,50 | 135,50 | 135,50 | 131,89 | - |
| 05 mar 2024 | 135,50 | 135,50 | 135,50 | 135,50 | 131,89 | 233 |
| 04 mar 2024 | 136,38 | 138,00 | 136,38 | 138,00 | 134,32 | 48 |
| 01 mar 2024 | 137,00 | 137,00 | 134,75 | 134,75 | 131,16 | 301 |
| 29 feb 2024 | 138,10 | 138,10 | 138,10 | 138,10 | 134,42 | - |
| 28 feb 2024 | 138,10 | 138,10 | 138,10 | 138,10 | 134,42 | - |
| 27 feb 2024 | 139,20 | 139,20 | 138,10 | 138,10 | 134,42 | 59 |
| 26 feb 2024 | 139,00 | 139,00 | 139,00 | 139,00 | 135,29 | 1 |
| 23 feb 2024 | 142,00 | 142,00 | 142,00 | 142,00 | 138,21 | 50 |
| 22 feb 2024 | 140,75 | 140,75 | 140,75 | 140,75 | 137,00 | 75 |
| 21 feb 2024 | 138,10 | 138,10 | 138,10 | 138,10 | 134,42 | 86 |
| 20 feb 2024 | 130,88 | 130,88 | 130,88 | 130,88 | 127,38 | - |
| 16 feb 2024 | 130,88 | 130,88 | 130,88 | 130,88 | 127,38 | 8 |
| 15 feb 2024 | 131,90 | 131,90 | 128,00 | 128,00 | 124,59 | 105 |
| 14 feb 2024 | 128,75 | 128,75 | 128,75 | 128,75 | 125,32 | 20 |
| 13 feb 2024 | 126,25 | 126,50 | 122,00 | 122,00 | 118,75 | 99 |
| 12 feb 2024 | 131,11 | 132,25 | 128,25 | 132,25 | 128,72 | 1117 |
| 09 feb 2024 | 130,25 | 130,25 | 130,00 | 130,13 | 126,65 | 82 |
| 08 feb 2024 | 133,80 | 133,80 | 133,80 | 133,80 | 130,23 | - |
| 07 feb 2024 | 133,80 | 133,80 | 133,80 | 133,80 | 130,23 | 6 |
| 06 feb 2024 | 137,50 | 137,50 | 134,00 | 134,00 | 130,43 | 10 |
| *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.