Mercados españoles cerrados en 2 hrs 1 min

Ecoslops S.A. (ALESA.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,7540-0,0460 (-5,75%)
A partir del 10:27AM CEST. Mercado abierto.
Intervalo de fechas:
27 may 2023 - 27 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 may 20240,80000,80000,73200,75400,75403466
24 may 20240,74000,81000,74000,80000,800013.665
23 may 20240,75000,75000,74000,74000,7400923
22 may 20240,75000,75000,75000,75000,75003220
21 may 20240,72800,73400,72000,73400,73402442
20 may 20240,71000,72800,70200,72800,72802268
17 may 20240,70000,73200,70000,71000,71002050
16 may 20240,70000,70200,70000,70000,7000290
15 may 20240,70000,72000,70000,70000,7000856
14 may 20240,72800,74600,70200,70200,70203017
13 may 20240,71000,73000,70000,73000,7300553
10 may 20240,70200,71000,70200,71000,7100122
09 may 20240,73000,73000,70200,70200,7020900
08 may 20240,71600,72000,69200,72000,7200181
07 may 20240,71000,71600,71000,71600,7160411
06 may 20240,70000,70000,69000,69000,69001014
03 may 20240,74800,74800,70000,70000,700010.861
02 may 20240,68200,75000,68200,74800,74801660
30 abr 20240,74600,74600,69000,74600,74601317
29 abr 20240,78000,78000,70200,74800,74803555
26 abr 20240,67000,79000,67000,78200,782021.736
25 abr 20240,68000,76000,67400,67400,674020.927
24 abr 20240,70000,70000,67200,67200,67203724
23 abr 20240,70000,70000,68200,70000,70001009
22 abr 20240,69000,75000,69000,70000,70009567
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...