Mercados españoles cerrados

AFYREN SAS (ALAFY.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
1,7700-0,0050 (-0,28%)
Al cierre: 05:08PM CEST
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 20241,92001,93001,76501,77001,770021.910
27 jun 20241,94501,95001,68001,77501,775087.990
26 jun 20241,97001,97001,94001,94001,94002728
25 jun 20241,90501,97001,81001,94001,940016.634
24 jun 20241,92501,92501,89001,89501,89502014
21 jun 20241,88501,92501,88001,89001,89007296
20 jun 20241,96001,96001,90001,91501,915034.966
19 jun 20241,97001,98001,90001,95501,95507903
18 jun 20242,00002,00001,91001,97001,970014.497
17 jun 20241,92001,97001,89501,97001,970011.984
14 jun 20242,01002,01001,86001,88501,885014.129
13 jun 20242,03002,10001,99001,99001,990024.300
12 jun 20242,14002,14001,97502,04002,040052.485
11 jun 20242,26002,26002,15002,16002,160018.565
10 jun 20242,40002,40002,27002,27002,270010.072
07 jun 20242,45002,50002,32002,40002,400030.345
06 jun 20242,62002,62002,49002,50002,500017.346
05 jun 20242,70002,70002,50002,61002,610018.000
04 jun 20242,78002,90002,66002,70002,700062.241
03 jun 20242,64002,65002,60002,65002,65009133
31 may 20242,45002,60002,43002,60002,600069.001
30 may 20242,46002,47002,27002,47002,470023.569
29 may 20242,42002,48002,42002,43002,430012.221
28 may 20242,55002,55002,39002,48002,480027.601
27 may 20242,51002,57002,51002,54002,54005957
24 may 20242,53002,64002,50002,50002,50008882
23 may 20242,66002,66002,50002,61002,610016.476
22 may 20242,70002,70002,60002,66002,660011.792
21 may 20242,67002,69002,60002,60002,600012.775
20 may 20242,75002,75002,60002,67002,670032.613
17 may 20242,79002,79002,67002,68002,680018.675
16 may 20242,72002,89002,70002,71002,710027.314
15 may 20242,72002,77002,67002,71002,710020.817
14 may 20242,69002,72002,65002,71002,710012.000
13 may 20242,68002,70002,61002,69002,690024.515
10 may 20242,69002,71002,62002,68002,680017.927
09 may 20242,70002,72002,66002,69002,690010.340
08 may 20242,71002,72002,66002,70002,70005960
07 may 20242,68002,77002,56002,71002,710025.141
06 may 20242,75002,75002,60002,69002,690025.170
03 may 20242,68002,75002,56002,75002,750027.036
02 may 20242,78002,90002,57002,65002,650046.492
30 abr 20242,52002,84002,52002,72002,720055.573
29 abr 20242,59002,64002,36002,52002,520036.619
26 abr 20242,49002,63002,49002,56002,560029.181
25 abr 20242,48002,72002,48002,50002,500066.991
24 abr 20242,16002,60002,16002,36002,360066.782
23 abr 20242,15002,17002,09002,14002,140021.642
22 abr 20242,28002,28002,15002,16002,160031.195
19 abr 20242,17002,35002,16002,28002,280023.463
18 abr 20242,28002,35002,17002,20002,200025.792
17 abr 20242,45002,45002,21002,26002,260092.904
16 abr 20242,44002,58002,25002,46002,460093.910
15 abr 20242,19002,89002,17002,48002,4800286.001
12 abr 20242,00002,24001,90002,20002,2000157.853
11 abr 20242,00002,12001,86001,97001,9700126.127
10 abr 20241,98002,00001,87501,87501,875031.920
09 abr 20241,95501,98001,94001,98001,980017.299
08 abr 20241,95001,96001,93001,95501,955012.662
05 abr 20241,98001,98001,94001,95001,950021.372
04 abr 20241,94001,98001,93001,98001,980024.638
03 abr 20241,97001,98001,92001,93001,930012.107
02 abr 20241,93501,97501,90501,93001,930028.028
28 mar 20241,90001,94001,87501,90001,900034.020
27 mar 20241,94501,97001,89001,90001,900022.201
26 mar 20241,84001,92501,78501,92501,925015.237
25 mar 20241,99501,99501,80501,86001,860028.904
22 mar 20242,07002,07001,92001,99001,990047.298
21 mar 20241,82002,14001,82002,07002,0700177.889
20 mar 20241,56501,79001,56001,73001,730034.037
19 mar 20241,48001,60001,45001,52501,525017.369
18 mar 20241,44001,46501,41501,46001,46009554
15 mar 20241,46501,47501,43001,43001,43009543
14 mar 20241,46001,46001,44001,45001,450015.594
13 mar 20241,44501,46001,40501,44001,440012.032
12 mar 20241,48501,48501,42001,44501,445012.255
11 mar 20241,56001,56001,41501,49001,490023.179
08 mar 20241,62001,62001,54001,54001,540014.136
07 mar 20241,66501,67001,56001,59501,595031.948
06 mar 20241,60501,60501,56501,58001,58005952
05 mar 20241,53001,68001,52001,60501,605013.686
04 mar 20241,72501,72501,46001,53001,530038.808
01 mar 20241,56501,59501,56001,57001,570011.070
29 feb 20241,61001,66001,60001,63001,630011.639
28 feb 20241,64001,64001,55501,61001,610019.876
27 feb 20241,72001,72001,62001,64501,645040.794
26 feb 20241,74001,75501,70501,72501,725011.064
23 feb 20241,74001,79001,72501,75001,750016.691
22 feb 20241,79001,79001,72001,72501,725014.956
21 feb 20241,70001,88001,69501,79501,795051.515
20 feb 20241,64501,68501,64501,66001,66008703
19 feb 20241,63001,77001,60001,66001,660033.281
16 feb 20241,78001,78001,61001,62001,620048.854
15 feb 20241,78501,83501,72001,78501,785035.316
14 feb 20241,63501,78501,56001,78501,785095.178
13 feb 20241,81001,81001,50501,50501,5050113.322
12 feb 20241,90001,90001,81001,81001,810028.425
09 feb 20241,92001,92001,86001,87001,870021.827
08 feb 20241,97001,97001,87001,89001,890023.859
07 feb 20241,99001,99001,89001,95001,950018.748
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...