Mercados españoles cerrados en 1 hr 36 mins
IBEX 35
11.061,40 +143,90 (+1,32%) Euro Stoxx 50
5.005,37 +48,41 (+0,98%) Dólar/Euro
1,0786 +0,0013 (+0,12%) Petróleo Brent
82,96 -0,37 (-0,44%) Oro
2.329,00 -2,20 (-0,09%) Bitcoin EUR
58.635,10 -591,86 (-1,00%)
Piscines Desjoyaux SA (ALPDX.PA)
Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 03:04PM CEST. Mercado abierto.
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 13,80 | 13,90 | 13,65 | 13,70 | 13,70 | 3870 |
| 06 may 2024 | 13,65 | 13,80 | 13,65 | 13,80 | 13,80 | 11.082 |
| 03 may 2024 | 13,60 | 13,80 | 13,40 | 13,65 | 13,65 | 8387 |
| 02 may 2024 | 13,45 | 13,70 | 13,45 | 13,55 | 13,55 | 810 |
| 30 abr 2024 | 13,85 | 13,85 | 13,20 | 13,40 | 13,40 | 2738 |
| 29 abr 2024 | 13,95 | 14,00 | 13,70 | 13,70 | 13,70 | 1346 |
| 26 abr 2024 | 13,85 | 14,00 | 13,85 | 14,00 | 14,00 | 1043 |
| 25 abr 2024 | 14,15 | 14,15 | 13,75 | 13,85 | 13,85 | 2866 |
| 24 abr 2024 | 14,20 | 14,20 | 14,05 | 14,15 | 14,15 | 1089 |
| 23 abr 2024 | 14,30 | 14,40 | 14,20 | 14,20 | 14,20 | 741 |
| 22 abr 2024 | 14,05 | 14,30 | 14,00 | 14,30 | 14,30 | 1303 |
| 19 abr 2024 | 14,20 | 14,35 | 13,85 | 14,00 | 14,00 | 13.113 |
| 18 abr 2024 | 14,00 | 14,20 | 14,00 | 14,20 | 14,20 | 4935 |
| 17 abr 2024 | 14,00 | 14,20 | 13,95 | 14,00 | 14,00 | 3430 |
| 16 abr 2024 | 14,15 | 14,15 | 13,95 | 13,95 | 13,95 | 540 |
| 15 abr 2024 | 14,05 | 14,15 | 13,95 | 14,15 | 14,15 | 1455 |
| 12 abr 2024 | 13,55 | 14,15 | 13,55 | 14,05 | 14,05 | 6461 |
| 11 abr 2024 | 13,55 | 13,75 | 13,45 | 13,50 | 13,50 | 3411 |
| 10 abr 2024 | 13,25 | 13,50 | 13,20 | 13,50 | 13,50 | 1624 |
| 09 abr 2024 | 13,25 | 13,30 | 13,05 | 13,25 | 13,25 | 1912 |
| 08 abr 2024 | 13,00 | 13,25 | 13,00 | 13,25 | 13,25 | 2631 |
| 05 abr 2024 | 13,15 | 13,15 | 13,00 | 13,10 | 13,10 | 6037 |
| 04 abr 2024 | 13,10 | 13,30 | 13,10 | 13,15 | 13,15 | 9387 |
| 03 abr 2024 | 13,25 | 13,25 | 13,00 | 13,10 | 13,10 | 18.140 |
| 02 abr 2024 | 13,60 | 13,60 | 13,10 | 13,25 | 13,25 | 7719 |
| 28 mar 2024 | 13,40 | 13,40 | 13,30 | 13,40 | 13,40 | 5022 |
| 27 mar 2024 | 13,40 | 13,40 | 13,25 | 13,40 | 13,40 | 8875 |
| 26 mar 2024 | 13,35 | 13,40 | 13,30 | 13,40 | 13,40 | 5072 |
| 25 mar 2024 | 13,85 | 13,85 | 13,30 | 13,35 | 13,35 | 2400 |
| 22 mar 2024 | 13,20 | 13,65 | 12,95 | 13,25 | 13,25 | 44.156 |
| 21 mar 2024 | 12,85 | 13,20 | 12,80 | 13,20 | 13,20 | 3727 |
| 20 mar 2024 | 13,10 | 13,20 | 12,85 | 12,85 | 12,85 | 2255 |
| 19 mar 2024 | 13,60 | 13,60 | 12,80 | 13,10 | 13,10 | 5494 |
| 18 mar 2024 | 14,00 | 14,05 | 13,60 | 13,60 | 13,60 | 4844 |
| 15 mar 2024 | 14,05 | 14,10 | 13,85 | 14,00 | 14,00 | 2712 |
| 14 mar 2024 | 14,20 | 14,20 | 13,95 | 14,05 | 14,05 | 34.576 |
| 13 mar 2024 | 14,00 | 14,20 | 13,70 | 14,20 | 14,20 | 2081 |
| 13 mar 2024 | 1 Dividendo | |||||
| 12 mar 2024 | 14,85 | 14,90 | 14,80 | 14,85 | 13,85 | 6078 |
| 11 mar 2024 | 14,50 | 15,10 | 14,40 | 14,85 | 13,85 | 6543 |
| 08 mar 2024 | 14,70 | 14,70 | 14,40 | 14,40 | 13,43 | 3083 |
| 07 mar 2024 | 15,00 | 15,10 | 14,55 | 14,70 | 13,71 | 3548 |
| 06 mar 2024 | 14,90 | 15,65 | 14,80 | 15,00 | 13,99 | 9351 |
| 05 mar 2024 | 14,80 | 14,90 | 14,70 | 14,90 | 13,90 | 6572 |
| 04 mar 2024 | 14,45 | 15,05 | 14,45 | 14,80 | 13,80 | 2975 |
| 01 mar 2024 | 14,55 | 14,55 | 14,35 | 14,45 | 13,48 | 1744 |
| 29 feb 2024 | 14,60 | 14,60 | 14,30 | 14,55 | 13,57 | 1918 |
| 28 feb 2024 | 14,50 | 14,80 | 14,35 | 14,60 | 13,62 | 4885 |
| 27 feb 2024 | 14,80 | 15,20 | 14,45 | 14,50 | 13,52 | 8914 |
| 26 feb 2024 | 15,75 | 15,90 | 14,70 | 14,90 | 13,90 | 53.475 |
| 23 feb 2024 | 16,00 | 16,05 | 15,80 | 15,85 | 14,78 | 3086 |
| 22 feb 2024 | 16,00 | 16,10 | 15,90 | 16,00 | 14,92 | 78.544 |
| 21 feb 2024 | 16,20 | 16,20 | 15,90 | 16,00 | 14,92 | 2709 |
| 20 feb 2024 | 15,85 | 16,25 | 15,85 | 16,20 | 15,11 | 5587 |
| 19 feb 2024 | 15,90 | 16,00 | 15,65 | 15,85 | 14,78 | 2427 |
| 16 feb 2024 | 15,75 | 15,95 | 15,75 | 15,95 | 14,88 | 1408 |
| 15 feb 2024 | 15,90 | 15,90 | 15,75 | 15,75 | 14,69 | 1447 |
| 14 feb 2024 | 15,75 | 15,95 | 15,75 | 15,90 | 14,83 | 641 |
| 13 feb 2024 | 15,80 | 16,00 | 15,70 | 15,75 | 14,69 | 9641 |
| 12 feb 2024 | 15,75 | 15,85 | 15,65 | 15,80 | 14,74 | 1809 |
| 09 feb 2024 | 15,90 | 15,90 | 15,70 | 15,80 | 14,74 | 2000 |
| 08 feb 2024 | 16,00 | 16,10 | 15,90 | 15,90 | 14,83 | 3550 |
| 07 feb 2024 | 15,70 | 16,05 | 15,70 | 16,00 | 14,92 | 2768 |
| 06 feb 2024 | 15,70 | 15,90 | 15,65 | 15,70 | 14,64 | 993 |
| 05 feb 2024 | 15,65 | 16,00 | 15,60 | 15,70 | 14,64 | 3212 |
| 02 feb 2024 | 15,70 | 15,70 | 15,40 | 15,60 | 14,55 | 560 |
| 01 feb 2024 | 16,00 | 16,00 | 15,70 | 15,70 | 14,64 | 1795 |
| 31 ene 2024 | 16,00 | 16,05 | 15,90 | 16,00 | 14,92 | 1625 |
| 30 ene 2024 | 15,85 | 16,00 | 15,70 | 16,00 | 14,92 | 2197 |
| 29 ene 2024 | 15,40 | 15,85 | 15,40 | 15,85 | 14,78 | 1247 |
| 26 ene 2024 | 15,50 | 15,75 | 15,40 | 15,40 | 14,36 | 1316 |
| 25 ene 2024 | 15,50 | 15,70 | 15,50 | 15,50 | 14,46 | 502 |
| 24 ene 2024 | 15,70 | 15,75 | 15,50 | 15,50 | 14,46 | 1100 |
| 23 ene 2024 | 15,70 | 15,70 | 15,40 | 15,55 | 14,50 | 1644 |
| 22 ene 2024 | 15,30 | 15,55 | 15,30 | 15,40 | 14,36 | 4087 |
| 19 ene 2024 | 15,40 | 15,45 | 15,15 | 15,30 | 14,27 | 2330 |
| 18 ene 2024 | 15,55 | 15,55 | 15,20 | 15,40 | 14,36 | 3563 |
| 17 ene 2024 | 15,75 | 15,75 | 15,45 | 15,55 | 14,50 | 1194 |
| 16 ene 2024 | 15,60 | 15,85 | 15,55 | 15,75 | 14,69 | 2474 |
| 15 ene 2024 | 15,60 | 15,65 | 15,60 | 15,60 | 14,55 | 685 |
| 12 ene 2024 | 15,70 | 15,75 | 15,60 | 15,65 | 14,60 | 484 |
| 11 ene 2024 | 15,55 | 15,70 | 15,50 | 15,60 | 14,55 | 2907 |
| 10 ene 2024 | 15,50 | 15,55 | 15,50 | 15,55 | 14,50 | 492 |
| 09 ene 2024 | 15,50 | 15,55 | 15,50 | 15,50 | 14,46 | 3338 |
| 08 ene 2024 | 15,30 | 15,50 | 15,30 | 15,50 | 14,46 | 793 |
| 05 ene 2024 | 15,10 | 15,80 | 15,00 | 15,30 | 14,27 | 1928 |
| 04 ene 2024 | 15,25 | 15,35 | 15,10 | 15,10 | 14,08 | 2450 |
| 03 ene 2024 | 16,00 | 16,05 | 15,20 | 15,25 | 14,22 | 5305 |
| 02 ene 2024 | 16,20 | 16,25 | 16,00 | 16,00 | 14,92 | 1843 |
| 29 dic 2023 | 16,25 | 16,30 | 16,00 | 16,20 | 15,11 | 4513 |
| 28 dic 2023 | 16,10 | 16,30 | 16,00 | 16,25 | 15,16 | 4130 |
| 27 dic 2023 | 16,05 | 16,20 | 16,00 | 16,10 | 15,02 | 3536 |
| 22 dic 2023 | 15,45 | 16,20 | 15,45 | 16,00 | 14,92 | 11.882 |
| 21 dic 2023 | 15,00 | 15,65 | 15,00 | 15,45 | 14,41 | 15.151 |
| 20 dic 2023 | 14,30 | 15,20 | 14,30 | 15,00 | 13,99 | 16.456 |
| 19 dic 2023 | 14,00 | 14,30 | 13,40 | 14,15 | 13,20 | 22.676 |
| 18 dic 2023 | 14,20 | 14,40 | 14,15 | 14,25 | 13,29 | 2246 |
| 15 dic 2023 | 14,55 | 14,55 | 14,05 | 14,20 | 13,24 | 2235 |
| 14 dic 2023 | 14,30 | 14,50 | 14,00 | 14,50 | 13,52 | 8259 |
| 13 dic 2023 | 13,50 | 14,40 | 13,50 | 14,00 | 13,06 | 10.847 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.