Mercados españoles cerrados

Broadpeak Société anonyme (ALBPK.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,1700+0,1000 (+4,83%)
Al cierre: 05:21PM CEST
Intervalo de fechas:
04 jun 2023 - 04 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 jun 20242,10002,28002,04002,17002,170020.759
03 jun 20242,04002,11002,04002,07002,0700601
31 may 20242,11002,11002,05002,06002,06001669
30 may 20242,09002,11002,04002,10002,10004147
29 may 20242,06002,09001,98502,09002,09003692
28 may 20241,90002,10001,90001,95501,955010.606
27 may 20241,85001,87501,85001,87501,87501658
24 may 20241,84001,84001,80501,84001,8400465
23 may 20241,78001,84001,78001,84001,8400795
22 may 20241,76001,81501,76001,76501,76502812
21 may 20241,80001,82001,73501,74501,74504087
20 may 20241,70501,76001,70501,76001,7600985
17 may 20241,71501,72001,70001,70001,70001301
16 may 20241,71001,72001,66001,71501,71503615
15 may 20241,70001,71001,70001,71001,71001140
14 may 20241,70001,70001,66501,66501,665099
13 may 20241,71001,71001,66501,66501,6650519
10 may 20241,67501,72001,62001,71001,71004058
09 may 20241,67501,67501,62501,67501,67501025
08 may 20241,66001,67501,63001,67501,67501465
07 may 20241,63001,66001,63001,66001,66002014
06 may 20241,60001,63001,60001,63001,6300816
03 may 20241,62001,62001,60001,60001,6000332
02 may 20241,58001,61501,55001,61501,61502907
30 abr 20241,42001,55001,42001,55001,550016.907
29 abr 20241,35001,36001,35001,36001,36001026
26 abr 20241,39001,39501,36001,36001,36001986
25 abr 20241,37501,40001,37501,40001,40002161
24 abr 20241,39501,40001,37001,38001,3800965
23 abr 20241,38001,41501,36001,40501,40501241
22 abr 20241,42001,42001,38001,40001,4000925
19 abr 20241,45001,45001,40001,40001,40003931
18 abr 20241,40001,45001,38001,45001,450010.850
17 abr 20241,45501,46001,30501,44001,440056.454
16 abr 20241,54001,57001,39001,48501,48506324
15 abr 20241,62001,62001,56001,56001,56003078
12 abr 20241,60001,60001,58501,58501,5850224
11 abr 20241,62001,62001,58001,60001,6000886
10 abr 20241,64001,64001,58001,58001,58001186
09 abr 20241,64001,64001,58001,59001,590010.806
08 abr 20241,60001,65501,60001,61001,61002658
05 abr 20241,60001,63501,60001,60001,60001335
04 abr 20241,60501,62501,60001,60501,60501226
03 abr 20241,60001,66001,60001,60501,60505450
02 abr 20241,66001,66001,60001,60001,60002760
28 mar 20241,68001,68001,64001,64001,64001815
27 mar 20241,78001,78001,62001,64001,64008498
26 mar 20241,88001,88001,70001,78501,78508165
25 mar 20241,85001,92001,85001,88501,88504243
22 mar 20241,72501,84001,72001,84001,8400945
21 mar 20241,88001,93501,88001,88501,88502700
20 mar 20241,87501,94001,86001,86001,86004168
19 mar 20241,84001,88001,84001,86001,8600216
18 mar 20241,82001,90001,82001,82001,82003999
15 mar 20241,88001,88001,80001,80001,80004471
14 mar 20241,89001,89001,82001,88501,88505747
13 mar 20241,90001,90001,86001,89001,89002236
12 mar 20241,94002,05001,83001,91501,915022.120
11 mar 20241,82001,84001,72501,84001,84005562
08 mar 20241,72001,86001,72001,83501,835013.125
07 mar 20241,45001,73001,45001,73001,730025.412
06 mar 20241,38501,45501,38501,45001,45005763
05 mar 20241,37501,38501,33001,38501,38504253
04 mar 20241,36001,38001,33001,38001,38007266
01 mar 20241,36001,38001,35501,38001,38003926
29 feb 20241,40001,40001,33001,38501,385024.628
28 feb 20241,46001,48501,39001,41501,415017.404
27 feb 20241,46001,56001,44001,47001,470052.011
26 feb 20241,44001,44001,38501,38501,38507131
23 feb 20241,48001,48001,40001,40001,40007812
22 feb 20241,53001,53001,42001,47501,475011.156
21 feb 20241,65001,65001,50001,50001,500024.867
20 feb 20241,75001,75001,62001,62001,620011.321
19 feb 20242,00002,00001,65001,71501,715034.795
16 feb 20242,27002,27002,05002,05002,05007868
15 feb 20242,50002,53002,20002,20002,20008272
14 feb 20242,70002,71002,41002,41002,410013.198
13 feb 20242,80002,81002,77002,80002,80003337
12 feb 20242,80002,86002,75002,75002,750020.617
09 feb 20242,81002,86002,80002,82002,82002601
08 feb 20242,92002,95002,80002,80002,80006767
07 feb 20242,90002,92002,90002,92002,9200437
06 feb 20242,85002,90002,85002,90002,90003136
05 feb 20242,84002,85002,84002,85002,8500492
02 feb 20242,80002,84002,80002,84002,84001194
01 feb 20242,80002,84002,80002,84002,84001191
31 ene 20242,77002,80002,77002,77002,7700603
30 ene 20242,77002,77002,70002,77002,77003945
29 ene 20242,70002,77002,70002,77002,7700505
26 ene 20242,78002,78002,70002,70002,70003178
25 ene 20242,72002,78002,72002,78002,7800352
24 ene 20242,70002,77002,70002,72002,72001447
23 ene 20242,75002,79002,74002,74002,7400215
22 ene 20242,78002,78002,75002,75002,75003090
19 ene 20242,70002,75002,70002,75002,7500318
18 ene 20242,70002,70002,68002,70002,7000153
17 ene 20242,68002,70002,60002,70002,70002258
16 ene 20242,83002,83002,56002,76002,76004279
15 ene 20242,92002,92002,81002,85002,85003597
12 ene 20242,92002,99002,90002,99002,99001871
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...