Mercados españoles cerrados

Poujoulat SA (ALPJT.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
15,00+0,05 (+0,33%)
Al cierre: 04:50PM CEST
Intervalo de fechas:
28 may 2023 - 28 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 may 202414,9515,0014,6015,0015,00989
27 may 202415,1015,1014,9014,9514,95859
24 may 202415,2015,2015,0015,0015,00189
23 may 202415,2015,3015,2015,2015,20387
22 may 202415,3015,3015,0515,3015,30182
21 may 202415,4015,4015,0015,3015,301050
20 may 202415,5515,5515,3515,3515,35357
17 may 202415,5015,5015,1015,4515,451114
16 may 202415,5015,6015,3015,5515,55800
15 may 202415,8015,8015,3515,5015,501495
14 may 202416,2516,2515,0015,6015,604774
13 may 202415,8517,4015,8516,2516,252337
10 may 202415,6016,0015,5015,7515,751355
09 may 202415,5015,6015,5015,6015,60209
08 may 202415,6015,6015,5015,5015,50354
07 may 202415,5015,6015,2015,6015,60955
06 may 202415,7015,7015,1015,5015,502290
03 may 202416,1016,1015,7015,7015,70667
02 may 202416,0016,1015,6516,1016,10373
30 abr 202416,0016,0015,8016,0016,00321
29 abr 202416,0016,0016,0016,0016,00123
26 abr 202416,0016,0015,2516,0016,00591
25 abr 202416,0016,0015,7016,0016,001195
24 abr 202415,7516,0015,7515,9015,90596
23 abr 202415,8015,9015,7015,7015,7096
22 abr 202415,3515,8515,1515,8015,80841
19 abr 202414,9015,4514,3515,3515,35907
18 abr 202415,0015,0514,3014,9014,90891
17 abr 202415,1015,1014,5015,0515,051036
16 abr 202415,7015,7015,2015,2015,20971
15 abr 202415,9015,9015,6015,7015,70826
12 abr 202416,0016,0015,9015,9015,901338
11 abr 202415,8016,0015,8016,0016,00514
10 abr 202416,0016,0015,8015,8015,80794
09 abr 202416,0016,0015,9015,9015,90769
08 abr 202416,5516,7514,9516,0016,004279
05 abr 202416,7016,8516,3016,8516,854362
04 abr 202416,8516,9016,6016,7016,70934
03 abr 202417,0017,0016,7516,8516,85247
02 abr 202417,0017,0016,6016,9516,952111
28 mar 202417,3517,4016,4016,9016,902519
27 mar 202417,5018,2517,2517,2517,253037
26 mar 202417,0017,4516,7517,3017,304273
25 mar 202416,1516,6016,0016,4016,402407
22 mar 202415,5016,0015,4516,0016,001074
21 mar 202415,6515,6515,4015,5015,501084
20 mar 202415,5016,0015,3015,6515,652605
19 mar 202415,7016,5015,5015,6015,603101
18 mar 202415,7016,3515,5015,5515,553607
15 mar 202415,6015,7015,3515,6015,601612
14 mar 202414,7015,6014,7015,6015,604860
13 mar 202413,7015,0013,7014,7014,703205
12 mar 202413,7513,7513,4013,7013,70722
11 mar 202413,6513,9513,6513,7513,75634
08 mar 202413,5513,9013,3513,7513,751713
07 mar 202413,1513,4013,0013,3513,35788
06 mar 202413,1013,3013,1013,1513,15414
05 mar 202413,3513,3512,9013,1013,101041
04 mar 202413,7513,7513,2513,2513,25673
01 mar 202413,9013,9012,7013,8513,851038
29 feb 202413,8513,9513,4513,9013,90704
28 feb 202413,6013,8513,6013,8513,85669
27 feb 202413,7013,7513,4013,5013,50404
26 feb 202413,8013,8013,4013,7013,70878
23 feb 202414,1014,2013,6013,7013,701727
22 feb 202413,8514,1013,7514,1014,102077
21 feb 202414,0014,0013,7013,8513,851964
20 feb 202414,2014,2013,7514,0014,00596
19 feb 202412,9014,1512,9013,7013,702682
16 feb 202413,2513,2512,6512,8012,804602
15 feb 202414,1514,4013,1513,3013,302606
14 feb 202414,8514,9013,5014,1014,104194
13 feb 202415,0015,0014,7514,9014,90673
12 feb 202415,0015,0014,7015,0015,001489
09 feb 202415,0015,0014,8015,0015,002908
08 feb 202415,0515,3014,7015,0015,002045
07 feb 202415,4515,5015,0515,0515,051164
06 feb 202415,5515,7015,4515,4515,45707
05 feb 202415,9015,9015,5515,5515,55926
02 feb 202415,9016,3015,8515,8515,85761
01 feb 202415,7516,0515,7516,0016,00563
31 ene 202416,0516,1515,7515,7515,75672
30 ene 202416,1016,7515,7515,7515,753762
29 ene 202415,9515,9515,6015,8515,852965
26 ene 202415,2515,6015,2515,3015,302892
25 ene 202414,8515,0514,8515,0015,00690
24 ene 202414,9515,3014,6514,6514,651344
23 ene 202414,9015,2014,9014,9514,95469
22 ene 202415,1015,2514,9514,9514,951376
19 ene 202415,2015,3015,0015,2015,201329
18 ene 202415,3015,4015,1515,2015,20600
17 ene 202415,5515,7015,3015,3515,35568
16 ene 202415,7515,7515,3515,6515,65725
15 ene 202415,7015,7015,3015,7015,701979
12 ene 202415,8015,9015,8015,8015,80460
11 ene 202416,1016,1015,7515,8015,80968
10 ene 202416,2016,2015,6016,0016,001446
09 ene 202416,2516,6515,6015,6015,605112
08 ene 202415,9016,0015,7015,8015,801207
05 ene 202415,9016,0015,8016,0016,00714
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...