Mercados españoles cerrados en 4 hrs 53 min

Grolleau Société Anonyme (ALGRO.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
5,46-0,04 (-0,73%)
A partir del 11:59AM CEST. Mercado abierto.
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 20245,465,465,465,465,46237
27 jun 20245,705,705,505,505,50539
26 jun 20245,525,525,505,505,50145
25 jun 20245,525,525,525,525,52-
24 jun 20245,505,525,505,525,52225
21 jun 20245,805,885,545,885,88264
20 jun 20245,465,805,465,805,80106
19 jun 20245,985,985,405,505,502706
18 jun 20246,006,006,006,006,0019
17 jun 20246,226,225,985,985,98267
14 jun 20246,106,246,006,246,24876
13 jun 20246,426,606,006,006,002269
12 jun 20246,526,526,486,486,48353
11 jun 20246,526,546,526,546,54140
10 jun 20246,526,546,526,546,54208
07 jun 20246,826,826,546,786,78378
06 jun 20246,446,786,446,526,52528
05 jun 20246,606,626,606,626,622
04 jun 20246,566,606,566,606,60391
03 jun 20246,766,826,406,826,821206
31 may 20246,826,826,826,826,82-
30 may 20246,766,826,766,826,82127
29 may 20246,786,906,786,826,82327
28 may 20246,826,826,766,766,76376
27 may 20246,866,886,806,886,88391
24 may 20246,926,926,866,866,86175
23 may 20246,966,966,926,926,92156
22 may 20246,966,966,926,926,92304
21 may 20246,866,866,866,866,8656
20 may 20246,866,966,806,966,96603
17 may 20246,986,986,966,966,96305
16 may 20246,886,986,746,986,981457
15 may 20246,706,906,706,866,863755
14 may 20246,386,666,266,666,663820
13 may 20246,386,386,066,366,361706
10 may 20246,106,205,986,206,20770
09 may 20246,366,366,306,306,30261
08 may 20246,006,306,006,306,3038
07 may 20246,006,366,006,306,30506
06 may 20246,006,226,006,226,22315
03 may 20246,246,246,046,246,24204
02 may 20246,246,245,986,246,24259
30 abr 20245,966,225,706,226,224011
29 abr 20245,986,005,965,965,961508
26 abr 20245,906,225,906,146,144291
25 abr 20245,785,785,785,785,78271
24 abr 20245,465,465,465,465,461
23 abr 20245,525,725,525,725,72104
22 abr 20245,685,685,465,685,6876
19 abr 20245,545,665,545,665,661578
18 abr 20245,545,645,545,645,64583
17 abr 20245,485,485,485,485,4832
16 abr 20245,485,665,485,665,66174
15 abr 20245,445,605,445,445,44618
12 abr 20245,605,605,585,585,58108
11 abr 20245,485,525,485,525,52500
10 abr 20245,405,405,405,405,4032
09 abr 20245,385,405,385,405,40340
08 abr 20245,545,545,545,545,5420
05 abr 20245,405,545,385,545,54349
04 abr 20245,405,405,405,405,4084
03 abr 20245,385,385,385,385,387
02 abr 20245,365,585,365,585,58158
28 mar 20245,425,585,425,585,5813
27 mar 20245,425,625,425,625,62214
26 mar 20245,325,765,325,725,72388
25 mar 20245,325,805,325,805,80361
22 mar 20245,325,785,325,345,341310
21 mar 20245,605,605,305,405,40512
20 mar 20245,265,605,265,605,60342
19 mar 20245,485,505,445,465,461425
18 mar 20245,405,465,405,465,46609
15 mar 20245,385,385,305,305,3021
14 mar 20245,185,365,185,205,201348
13 mar 20245,005,144,985,145,14313
12 mar 20245,145,145,145,145,1410
11 mar 20244,915,104,914,934,93195
08 mar 20244,985,004,914,914,91490
07 mar 20244,914,914,914,914,91156
06 mar 20244,914,914,914,914,91103
05 mar 20244,994,994,914,914,91959
04 mar 20245,045,104,994,994,991352
01 mar 20245,045,305,045,305,3023
29 feb 20245,305,305,065,065,0653
28 feb 20245,025,265,025,265,26156
27 feb 20245,025,265,025,265,26141
26 feb 20245,305,305,005,005,00322
23 feb 20245,105,245,105,245,24618
22 feb 20245,105,165,105,105,101233
21 feb 20244,955,104,955,005,00315
20 feb 20244,945,004,944,944,94284
19 feb 20245,165,164,904,904,90837
16 feb 20244,905,084,904,924,92270
15 feb 20245,105,104,914,914,91514
14 feb 20245,105,105,085,085,08196
13 feb 20244,934,934,934,934,93-
12 feb 20244,905,104,904,934,93152
09 feb 20245,165,165,005,145,141767
08 feb 20245,005,005,005,005,00137
07 feb 20245,145,145,005,005,00673
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...