Mercados españoles cerrados

Ecoslops S.A. (ALESA.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,7000-0,0080 (-1,13%)
Al cierre: 02:15PM CEST
Intervalo de fechas:
20 abr 2023 - 20 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 20240,70800,70800,67000,70000,70009803
18 abr 20240,66200,70800,66200,70800,70808252
17 abr 20240,67000,68800,66200,66200,66202413
16 abr 20240,67000,67000,66200,67000,6700550
15 abr 20240,67000,67000,65200,65200,6520351
12 abr 20240,69000,69000,67000,67000,6700900
11 abr 20240,67000,69000,67000,69000,69001301
10 abr 20240,65000,67000,65000,67000,67001948
09 abr 20240,69000,69000,65000,65000,65001321
08 abr 20240,68000,69000,66000,69000,69001549
05 abr 20240,66000,69200,65000,67800,67808052
04 abr 20240,69400,69400,66000,66000,66006692
03 abr 20240,67000,68000,66200,68000,68003722
02 abr 20240,66200,68400,66200,67000,67002902
28 mar 20240,69800,69800,66200,67000,67002549
27 mar 20240,67000,70400,66000,70000,70004072
26 mar 20240,65600,67000,65600,67000,67003373
25 mar 20240,71000,72800,65400,65600,65606372
22 mar 20240,69400,73800,66000,71000,71009137
21 mar 20240,72000,75600,65000,66000,660029.118
20 mar 20240,85000,85000,70400,71600,716020.167
19 mar 20240,90000,90000,85000,85000,85003170
18 mar 20240,97000,97000,89400,90000,90006052
15 mar 20240,91000,95800,91000,91800,91804591
14 mar 20240,98800,98800,96000,96000,96001635
13 mar 20240,98600,98800,92200,98800,98802978
12 mar 20240,95000,98800,95000,98600,98603657
11 mar 20240,93000,96000,90400,95000,95004505
08 mar 20240,94000,96000,90400,96000,96001680
07 mar 20240,97000,97200,96000,96000,96002796
06 mar 20241,02001,02000,96200,97000,97007444
05 mar 20241,05501,05500,99200,99200,992017.447
04 mar 20241,02001,10001,02001,05501,055017.598
01 mar 20240,93001,23000,93001,01001,010042.776
29 feb 20240,91000,91000,90000,90000,9000961
28 feb 20240,95000,95000,87000,91000,91006240
27 feb 20240,91000,95000,90000,90000,90006650
26 feb 20240,93000,99000,91000,91000,91006755
23 feb 20240,96000,99000,93000,93000,930010.132
22 feb 20240,96001,03500,93200,96000,96006040
21 feb 20241,08001,08000,93000,93000,93003793
20 feb 20241,07001,10000,98201,05001,05007312
19 feb 20240,94001,07500,94001,07001,070011.126
16 feb 20240,91000,94000,90200,94000,9400411
15 feb 20241,01001,01500,90000,91000,910011.681
14 feb 20241,00001,10001,00001,00001,00006617
13 feb 20240,95001,00000,89401,00001,00003778
12 feb 20240,85000,94000,85000,92000,92002427
09 feb 20240,87000,94000,84000,85000,85006250
08 feb 20241,10001,10000,74000,93000,930038.307
07 feb 20241,27501,27501,05001,10001,100011.488
06 feb 20241,36501,36501,24501,28001,28003038
05 feb 20241,28001,37001,28001,36501,36504912
02 feb 20241,27501,28001,20001,28001,28007498
01 feb 20241,28001,28001,22501,27001,27003070
31 ene 20241,24501,28001,24501,25001,2500378
30 ene 20241,32001,32001,24501,25001,25002685
29 ene 20241,18001,23001,18001,23001,23002118
26 ene 20241,21001,24001,20001,20001,20002157
25 ene 20241,18501,21001,15001,21001,21003436
24 ene 20241,19501,19501,09001,18501,18503451
23 ene 20241,13001,17001,13001,17001,1700606
22 ene 20241,12001,16001,12001,13001,13001644
19 ene 20241,28001,28001,17001,17001,17003665
18 ene 20241,33001,33001,17001,21001,210013.024
17 ene 20241,46001,46001,32001,32001,32005053
16 ene 20241,46501,46501,37501,46501,46502029
15 ene 20241,46001,48501,35501,47001,47006694
12 ene 20241,46501,46501,38001,46001,4600416
11 ene 20241,45001,46501,34001,46501,46508454
10 ene 20241,40001,46001,40001,45001,45001501
09 ene 20241,34001,46001,32001,40001,40005694
08 ene 20241,31001,44001,28001,34001,340014.168
05 ene 20241,35001,35001,24501,34001,340011.690
04 ene 20241,34001,35001,31001,35001,35003531
03 ene 20241,23001,34001,23001,34001,34009754
02 ene 20241,29501,29501,22001,23001,23003520
29 dic 20231,34001,34001,22001,29501,29506018
28 dic 20231,18001,34001,18001,33501,335016.301
27 dic 20231,18001,18001,16001,18001,18001069
22 dic 20231,16001,18001,14001,17001,17001400
21 dic 20231,15001,17001,12501,16001,16002753
20 dic 20231,11001,19001,11001,13501,135010.510
19 dic 20231,10001,15501,10001,10501,105010.407
18 dic 20231,11001,12001,10001,10001,10002961
15 dic 20231,10501,14001,10001,10001,10004189
14 dic 20231,12001,12501,10001,10501,10509740
13 dic 20231,12001,12001,10501,12001,1200965
12 dic 20231,13001,15501,12001,12001,1200980
11 dic 20231,16001,17501,10501,14501,14507444
08 dic 20231,11501,19001,10001,19001,190011.268
07 dic 20231,11501,11501,11501,11501,1150866
06 dic 20231,18501,18501,10001,11501,11503669
05 dic 20231,13501,18501,12001,13001,13005083
04 dic 20231,12001,19001,12001,19001,19009297
01 dic 20231,12001,12001,10001,12001,1200935
30 nov 20231,15001,15001,12001,12001,1200748
29 nov 20231,10001,15001,10001,15001,1500353
28 nov 20231,14501,14501,10001,10001,10002072
27 nov 20231,10001,14501,10001,14501,14505653
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...