Mercados españoles cerrados

Obiz S.A. (ALBIZ.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
5,84-0,06 (-1,02%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
15 may 2023 - 15 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 may 20245,905,905,825,845,841053
14 may 20245,925,925,905,905,90510
13 may 20245,986,005,925,925,921314
10 may 20245,965,985,965,985,98896
09 may 20246,006,025,905,965,961198
08 may 20246,006,026,006,006,003841
07 may 20245,966,005,966,006,001363
06 may 20246,026,025,965,965,96582
03 may 20245,786,085,666,026,023217
02 may 20245,805,805,665,785,781049
30 abr 20245,785,805,605,805,802901
29 abr 20245,805,805,765,805,80564
26 abr 20245,605,785,605,785,78793
25 abr 20245,585,705,585,605,601269
24 abr 20245,585,605,565,585,58981
23 abr 20245,605,785,505,585,583476
22 abr 20245,625,625,385,605,606611
19 abr 20246,106,105,605,625,6212.049
18 abr 20246,406,866,066,126,1213.019
17 abr 20246,206,366,186,266,263251
16 abr 20246,206,206,166,206,201550
15 abr 20246,266,306,226,226,22461
12 abr 20246,306,306,246,246,241620
11 abr 20246,266,306,226,306,301770
10 abr 20246,306,326,266,266,26816
09 abr 20246,246,406,226,306,306329
08 abr 20246,246,266,146,246,242277
05 abr 20245,986,285,906,246,245806
04 abr 20245,945,985,925,985,98792
03 abr 20245,925,945,905,945,94652
02 abr 20245,886,005,845,905,901087
28 mar 20245,765,805,685,805,802198
27 mar 20245,925,925,685,765,764288
26 mar 20245,925,925,885,925,921353
25 mar 20245,985,985,885,885,881164
22 mar 20246,146,185,565,985,986227
21 mar 20246,166,186,166,186,18551
20 mar 20246,286,286,166,166,161162
19 mar 20246,286,326,226,286,28471
18 mar 20246,286,286,286,286,28103
15 mar 20246,326,326,286,286,28694
14 mar 20246,286,326,226,306,302098
13 mar 20246,406,406,286,286,281391
12 mar 20246,406,406,186,386,384132
11 mar 20246,426,486,346,406,404152
08 mar 20246,446,446,406,406,401379
07 mar 20246,486,486,446,446,441154
06 mar 20246,466,526,466,506,503259
05 mar 20246,426,486,426,466,461468
04 mar 20246,466,466,326,426,422858
01 mar 20246,406,466,406,466,461778
29 feb 20246,486,486,406,406,401268
28 feb 20246,486,486,466,486,481851
27 feb 20246,846,846,486,486,484600
26 feb 20246,826,846,826,846,841966
23 feb 20246,906,906,866,866,861067
22 feb 20246,886,906,886,886,881125
21 feb 20246,946,986,886,886,881684
20 feb 20247,047,046,906,946,942288
19 feb 20247,487,486,907,047,0412.138
16 feb 20247,087,106,926,946,945200
15 feb 20246,907,066,887,067,065330
14 feb 20246,926,946,866,866,861562
13 feb 20246,927,006,906,926,925890
12 feb 20246,927,046,826,926,928322
09 feb 20246,706,886,626,786,786367
08 feb 20246,546,726,546,726,729372
07 feb 20246,486,866,346,426,4226.066
06 feb 20246,426,426,306,306,30870
05 feb 20246,466,486,406,446,441280
02 feb 20246,466,526,446,466,462511
01 feb 20246,426,706,366,466,4613.514
31 ene 20246,206,206,126,206,20714
30 ene 20246,246,246,166,206,201098
29 ene 20246,206,246,166,166,161287
26 ene 20246,246,246,106,206,201066
25 ene 20246,246,246,246,246,24521
24 ene 20246,146,226,126,226,22881
23 ene 20246,126,146,126,126,12796
22 ene 20246,146,146,026,066,061060
19 ene 20246,226,226,146,146,141055
18 ene 20246,126,226,126,226,221342
17 ene 20246,206,206,066,126,12988
16 ene 20246,186,206,166,206,20233
15 ene 20246,186,186,186,186,181711
12 ene 20246,166,266,106,166,161521
11 ene 20246,266,306,166,166,163186
10 ene 20246,206,226,166,166,16160
09 ene 20246,226,226,206,206,20425
08 ene 20246,266,266,226,226,22973
05 ene 20246,326,346,146,266,262640
04 ene 20246,386,406,326,326,32949
03 ene 20246,606,706,386,386,382764
02 ene 20246,666,686,586,606,603037
29 dic 20236,606,706,606,666,663577
28 dic 20236,666,686,386,606,602783
27 dic 20236,246,706,246,606,6016.184
22 dic 20236,066,065,905,925,921545
21 dic 20236,066,066,006,046,043367
20 dic 20236,046,066,026,046,042421
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...