Mercados españoles cerrados en 1 hr 19 mins

TheraVet SA (ALVET.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,4800-0,0160 (-3,23%)
A partir del 03:53PM CEST. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jun 20240,49200,49200,45000,48000,480017.985
25 jun 20240,50000,50000,48200,49600,49604331
24 jun 20240,50000,50200,49800,49800,4980788
21 jun 20240,50800,50800,50000,50800,5080335
20 jun 20240,48200,51600,48200,51000,51005919
19 jun 20240,52800,52800,50200,52800,52803175
18 jun 20240,52000,52400,48200,52000,52006510
17 jun 20240,53200,53200,48000,52000,520013.794
14 jun 20240,56400,56400,53200,53200,53201482
13 jun 20240,55200,56800,54000,56400,56403425
12 jun 20240,57600,57800,54800,57000,57004081
11 jun 20240,58200,58200,54200,57600,576012.397
10 jun 20240,58200,58200,58200,58200,582022
07 jun 20240,58000,58200,56000,58200,58207494
06 jun 20240,58000,58200,53000,58000,58008335
05 jun 20240,58000,58000,58000,58000,58003920
04 jun 20240,58000,58800,56000,58000,58005377
03 jun 20240,59800,60600,58000,58000,58007427
31 may 20240,61000,61000,57000,59800,59804671
30 may 20240,61000,61000,59200,59600,5960495
29 may 20240,61000,61000,58000,60000,6000742
28 may 20240,63000,63000,60000,62200,62203486
27 may 20240,64800,64800,60000,62400,62403802
24 may 20240,64600,65400,59800,63800,638022.294
23 may 20240,65600,65800,60000,64000,64002946
22 may 20240,68000,68000,60000,65600,65608124
21 may 20240,64000,67200,62800,66000,66006538
20 may 20240,67600,68600,67200,67400,67401298
17 may 20240,68200,68200,67600,67600,6760253
16 may 20240,68600,68600,64200,68200,68204675
15 may 20240,68400,68400,66000,68000,68001265
14 may 20240,68600,68600,65400,68400,68405147
13 may 20240,71000,71000,68000,68400,68401969
10 may 20240,70000,70800,70000,70600,706044
09 may 20240,70000,70000,70000,70000,7000534
08 may 20240,68000,70000,67800,69800,69802587
07 may 20240,70000,73200,64000,69800,698018.725
06 may 20240,67400,69600,67000,69200,69203170
03 may 20240,68400,69600,66800,69600,69601622
02 may 20240,69600,69600,65200,69600,69604122
30 abr 20240,67000,70000,66600,69600,69606416
29 abr 20240,70000,70000,68000,70000,70004836
26 abr 20240,78000,78000,71000,71000,71008021
25 abr 20240,78000,78000,75000,77800,77801043
24 abr 20240,75000,79000,75000,79000,790011.791
23 abr 20240,78000,78800,77800,77800,77802380
22 abr 20240,79000,79000,74400,78000,78002256
19 abr 20240,73000,78000,70000,78000,78005794
18 abr 20240,76400,77000,70000,73200,732010.253
17 abr 20240,74200,78000,72000,78000,780012.173
16 abr 20240,78000,81000,71400,78800,788019.952
15 abr 20240,83200,83200,78000,78000,78006621
12 abr 20240,84000,84800,83000,83000,83002148
11 abr 20240,86000,86000,81000,84000,84004840
10 abr 20240,92000,98800,86000,86000,860071.490
09 abr 20240,88400,88600,86400,88600,8860621
08 abr 20240,89000,89000,87800,88800,8880680
05 abr 20240,87800,88000,86600,88000,88001442
04 abr 20240,92800,92800,88000,89000,89006980
03 abr 20240,93200,94800,88000,92800,92803157
02 abr 20240,90000,97200,87800,94800,94803978
28 mar 20240,94600,98000,93000,97400,97401645
27 mar 20240,98800,98800,85200,98000,980013.286
26 mar 20240,99000,99000,96800,98800,9880410
25 mar 20240,99000,99000,98400,98800,98802623
22 mar 20240,99000,99000,96000,98800,9880398
21 mar 20240,98000,99000,97000,99000,99001154
20 mar 20240,96200,98000,95000,98000,98001109
19 mar 20240,98000,98600,98000,98600,98601239
18 mar 20241,00001,00000,95000,98000,98001760
15 mar 20241,00001,00000,94000,99800,99801961
14 mar 20240,99001,00000,93800,99000,99002671
13 mar 20241,00001,08500,95001,01001,010060.344
12 mar 20241,00001,00000,97001,00001,00009463
11 mar 20241,00001,02000,97801,02001,020023.802
08 mar 20240,99000,99000,96000,99000,99008955
07 mar 20240,98801,00000,97000,99800,998031.808
06 mar 20240,99400,99800,98000,99600,99604101
05 mar 20241,00001,01500,98001,00001,00005131
04 mar 20241,02001,05000,98001,00001,000011.138
01 mar 20240,99801,02000,98001,00001,000020.745
29 feb 20241,00001,05000,98001,00001,000022.223
28 feb 20241,10001,10500,97000,97000,970035.118
27 feb 20241,11001,12001,07001,12001,12004164
26 feb 20241,13501,13501,03501,12001,120013.213
23 feb 20241,14001,14001,10001,13001,13004653
22 feb 20241,14001,15001,12001,15001,15003397
21 feb 20241,15501,15501,10001,14001,14007343
20 feb 20241,09001,18001,06501,14001,140024.307
19 feb 20241,03501,12001,03501,09001,09008493
16 feb 20241,10001,17501,08001,10001,100014.103
15 feb 20241,10001,20001,10001,10001,100013.303
14 feb 20241,24001,25001,12001,17501,17502341
13 feb 20241,26501,28501,20001,25001,25001671
12 feb 20241,27501,29001,21001,27501,27501092
09 feb 20241,23001,28501,23001,28501,2850635
08 feb 20241,28001,28501,22501,26501,26502166
07 feb 20241,29001,32001,25001,29001,29005407
06 feb 20241,33001,33001,24501,29001,29002287
05 feb 20241,31001,34501,24001,25001,25001930
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...