Mercados españoles abiertos en 54 mins
S&P 500
5.447,87 -16,75 (-0,31%) Nasdaq
17.496,82 -192,54 (-1,09%) NIKKEI 225
39.201,08 +396,43 (+1,02%) Dólar/Euro
1,0740 +0,0003 (+0,03%) Petróleo Brent
86,06 +0,05 (+0,06%) Bitcoin EUR
56.790,23 -1.203,57 (-2,08%)
Visiativ SA (ALVIV.PA)
Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:00PM CEST
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 36,70 | 36,80 | 36,70 | 36,70 | 36,70 | 2400 |
| 21 jun 2024 | 36,60 | 36,70 | 36,60 | 36,60 | 36,60 | 5611 |
| 20 jun 2024 | 36,70 | 36,80 | 36,70 | 36,70 | 36,70 | 2230 |
| 19 jun 2024 | 36,70 | 36,80 | 36,60 | 36,70 | 36,70 | 11.809 |
| 18 jun 2024 | 36,70 | 36,80 | 36,60 | 36,80 | 36,80 | 1822 |
| 17 jun 2024 | 36,60 | 36,70 | 36,60 | 36,60 | 36,60 | 618 |
| 14 jun 2024 | 36,60 | 36,80 | 36,60 | 36,70 | 36,70 | 3415 |
| 13 jun 2024 | 36,60 | 36,80 | 36,60 | 36,60 | 36,60 | 4069 |
| 12 jun 2024 | 36,70 | 36,80 | 36,60 | 36,70 | 36,70 | 13.675 |
| 11 jun 2024 | 36,40 | 36,70 | 36,30 | 36,50 | 36,50 | 263.748 |
| 10 jun 2024 | 36,40 | 36,50 | 36,40 | 36,40 | 36,40 | 3233 |
| 07 jun 2024 | 36,30 | 36,50 | 36,30 | 36,50 | 36,50 | 4027 |
| 06 jun 2024 | 36,40 | 36,40 | 36,30 | 36,30 | 36,30 | 348 |
| 05 jun 2024 | 36,40 | 36,40 | 36,30 | 36,30 | 36,30 | 1300 |
| 04 jun 2024 | 36,30 | 36,30 | 36,30 | 36,30 | 36,30 | 458 |
| 03 jun 2024 | 36,30 | 36,50 | 36,20 | 36,30 | 36,30 | 7614 |
| 31 may 2024 | 36,50 | 36,50 | 36,30 | 36,40 | 36,40 | 3524 |
| 30 may 2024 | 36,30 | 36,50 | 36,30 | 36,50 | 36,50 | 12.236 |
| 29 may 2024 | 36,30 | 36,50 | 36,30 | 36,50 | 36,50 | 488 |
| 28 may 2024 | 36,30 | 36,50 | 36,30 | 36,30 | 36,30 | 1304 |
| 27 may 2024 | 36,50 | 36,50 | 36,30 | 36,30 | 36,30 | 193 |
| 24 may 2024 | 36,30 | 36,50 | 36,30 | 36,50 | 36,50 | 498 |
| 23 may 2024 | 36,30 | 36,40 | 36,30 | 36,30 | 36,30 | 1932 |
| 22 may 2024 | 36,30 | 36,40 | 36,30 | 36,30 | 36,30 | 588 |
| 21 may 2024 | 36,30 | 36,30 | 36,30 | 36,30 | 36,30 | 14 |
| 20 may 2024 | 36,30 | 36,50 | 36,30 | 36,30 | 36,30 | 1439 |
| 17 may 2024 | 36,30 | 36,60 | 36,30 | 36,50 | 36,50 | 887 |
| 16 may 2024 | 36,40 | 36,60 | 36,30 | 36,60 | 36,60 | 933 |
| 15 may 2024 | 36,30 | 36,70 | 36,30 | 36,40 | 36,40 | 10.870 |
| 14 may 2024 | 36,40 | 36,60 | 36,30 | 36,30 | 36,30 | 3865 |
| 13 may 2024 | 36,40 | 36,60 | 36,30 | 36,40 | 36,40 | 4034 |
| 10 may 2024 | 36,50 | 36,50 | 36,30 | 36,30 | 36,30 | 1779 |
| 09 may 2024 | 36,20 | 36,50 | 36,20 | 36,50 | 36,50 | 1747 |
| 08 may 2024 | 36,20 | 36,40 | 36,20 | 36,40 | 36,40 | 524 |
| 07 may 2024 | 36,20 | 36,30 | 36,20 | 36,30 | 36,30 | 678 |
| 06 may 2024 | 36,20 | 36,30 | 36,20 | 36,20 | 36,20 | 3269 |
| 03 may 2024 | 36,20 | 36,30 | 36,10 | 36,10 | 36,10 | 5638 |
| 02 may 2024 | 36,10 | 36,20 | 36,10 | 36,20 | 36,20 | 1309 |
| 30 abr 2024 | 36,20 | 36,30 | 36,10 | 36,10 | 36,10 | 5125 |
| 29 abr 2024 | 36,20 | 36,30 | 36,10 | 36,20 | 36,20 | 2629 |
| 26 abr 2024 | 36,20 | 36,20 | 36,10 | 36,20 | 36,20 | 19 |
| 25 abr 2024 | 36,10 | 36,20 | 36,10 | 36,10 | 36,10 | 903 |
| 24 abr 2024 | 36,10 | 36,20 | 36,10 | 36,20 | 36,20 | 6316 |
| 23 abr 2024 | 36,20 | 36,30 | 36,10 | 36,10 | 36,10 | 848 |
| 22 abr 2024 | 36,30 | 36,30 | 36,10 | 36,30 | 36,30 | 246 |
| 19 abr 2024 | 36,10 | 36,30 | 36,10 | 36,10 | 36,10 | 4191 |
| 18 abr 2024 | 36,20 | 36,30 | 36,20 | 36,30 | 36,30 | 408 |
| 17 abr 2024 | 36,20 | 36,30 | 36,20 | 36,30 | 36,30 | 8079 |
| 16 abr 2024 | 36,10 | 36,20 | 36,10 | 36,20 | 36,20 | 2137 |
| 15 abr 2024 | 36,20 | 36,20 | 36,10 | 36,20 | 36,20 | 4168 |
| 12 abr 2024 | 36,20 | 36,30 | 36,00 | 36,20 | 36,20 | 3105 |
| 11 abr 2024 | 36,20 | 36,40 | 36,10 | 36,20 | 36,20 | 3916 |
| 10 abr 2024 | 36,20 | 36,40 | 36,20 | 36,20 | 36,20 | 2151 |
| 09 abr 2024 | 36,20 | 36,30 | 36,20 | 36,30 | 36,30 | 1287 |
| 08 abr 2024 | 36,10 | 36,30 | 36,10 | 36,10 | 36,10 | 503 |
| 05 abr 2024 | 36,20 | 36,30 | 36,10 | 36,10 | 36,10 | 6966 |
| 04 abr 2024 | 35,90 | 36,30 | 35,90 | 36,20 | 36,20 | 13.667 |
| 03 abr 2024 | 35,80 | 36,00 | 35,80 | 35,90 | 35,90 | 4638 |
| 02 abr 2024 | 35,80 | 35,90 | 35,80 | 35,90 | 35,90 | 1777 |
| 28 mar 2024 | 35,70 | 35,90 | 35,70 | 35,80 | 35,80 | 2558 |
| 27 mar 2024 | 35,70 | 35,90 | 35,70 | 35,70 | 35,70 | 15.311 |
| 26 mar 2024 | 35,70 | 35,80 | 35,70 | 35,80 | 35,80 | 284 |
| 25 mar 2024 | 35,70 | 35,80 | 35,70 | 35,80 | 35,80 | 3586 |
| 22 mar 2024 | 35,70 | 35,80 | 35,70 | 35,70 | 35,70 | 14.859 |
| 21 mar 2024 | 35,70 | 35,80 | 35,60 | 35,70 | 35,70 | 13.496 |
| 20 mar 2024 | 35,70 | 35,80 | 35,60 | 35,80 | 35,80 | 4079 |
| 19 mar 2024 | 35,70 | 35,80 | 35,60 | 35,60 | 35,60 | 607 |
| 18 mar 2024 | 35,60 | 35,80 | 35,60 | 35,60 | 35,60 | 903 |
| 15 mar 2024 | 35,60 | 35,70 | 35,60 | 35,60 | 35,60 | 4167 |
| 14 mar 2024 | 35,60 | 35,80 | 35,60 | 35,60 | 35,60 | 7881 |
| 13 mar 2024 | 35,60 | 35,80 | 35,60 | 35,60 | 35,60 | 5652 |
| 12 mar 2024 | 35,60 | 35,70 | 35,60 | 35,60 | 35,60 | 3594 |
| 11 mar 2024 | 35,60 | 35,80 | 35,60 | 35,60 | 35,60 | 11.612 |
| 08 mar 2024 | 35,70 | 35,70 | 35,60 | 35,60 | 35,60 | 16.977 |
| 07 mar 2024 | 35,70 | 35,70 | 35,60 | 35,70 | 35,70 | 2099 |
| 06 mar 2024 | 35,70 | 36,00 | 35,70 | 35,70 | 35,70 | 27.748 |
| 05 mar 2024 | 35,60 | 35,80 | 35,60 | 35,70 | 35,70 | 9319 |
| 04 mar 2024 | 35,60 | 35,80 | 35,60 | 35,80 | 35,80 | 3465 |
| 01 mar 2024 | 35,70 | 35,80 | 35,60 | 35,80 | 35,80 | 53.951 |
| 29 feb 2024 | 35,80 | 35,90 | 35,70 | 35,70 | 35,70 | 1789 |
| 28 feb 2024 | 35,60 | 35,90 | 35,60 | 35,80 | 35,80 | 9168 |
| 27 feb 2024 | 35,50 | 35,70 | 35,50 | 35,70 | 35,70 | 11.556 |
| 26 feb 2024 | 35,50 | 35,60 | 35,50 | 35,50 | 35,50 | 2092 |
| 23 feb 2024 | 35,50 | 35,70 | 35,50 | 35,50 | 35,50 | 4744 |
| 22 feb 2024 | 35,50 | 35,70 | 35,50 | 35,70 | 35,70 | 29.001 |
| 21 feb 2024 | 35,50 | 35,60 | 35,50 | 35,50 | 35,50 | 16.703 |
| 20 feb 2024 | 35,50 | 35,50 | 35,50 | 35,50 | 35,50 | 7625 |
| 19 feb 2024 | 35,50 | 35,70 | 35,50 | 35,50 | 35,50 | 7667 |
| 16 feb 2024 | 35,50 | 35,80 | 35,50 | 35,50 | 35,50 | 11.932 |
| 15 feb 2024 | 35,50 | 35,60 | 35,50 | 35,60 | 35,60 | 5604 |
| 14 feb 2024 | 35,50 | 35,60 | 35,50 | 35,60 | 35,60 | 11.560 |
| 13 feb 2024 | 35,60 | 35,70 | 35,50 | 35,50 | 35,50 | 20.794 |
| 12 feb 2024 | 35,60 | 36,00 | 35,50 | 35,60 | 35,60 | 49.177 |
| 09 feb 2024 | 27,30 | 27,30 | 27,30 | 27,30 | 27,30 | - |
| 08 feb 2024 | 27,70 | 27,70 | 27,20 | 27,30 | 27,30 | 423 |
| 07 feb 2024 | 27,40 | 27,50 | 27,40 | 27,50 | 27,50 | 634 |
| 06 feb 2024 | 27,50 | 27,50 | 27,20 | 27,40 | 27,40 | 590 |
| 05 feb 2024 | 27,90 | 28,00 | 27,30 | 27,50 | 27,50 | 1797 |
| 02 feb 2024 | 27,00 | 27,80 | 27,00 | 27,60 | 27,60 | 1865 |
| 01 feb 2024 | 27,20 | 27,20 | 26,90 | 27,00 | 27,00 | 896 |
| *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.