Mercados españoles cerrados en 10 mins

Antin Infrastructure Partners SAS (ANTIN.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
12,96-0,22 (-1,67%)
A partir del 05:01PM CEST. Mercado abierto.
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 may 202413,2613,2612,9212,9612,9627.341
22 may 202413,2613,2613,1613,1813,189381
21 may 202413,2213,2613,1013,2213,2215.384
20 may 202413,2013,2613,1613,2013,2013.629
17 may 202413,2613,2613,1013,1813,1819.994
16 may 202413,6613,6613,1413,2613,2631.969
15 may 202413,6413,8613,4613,6013,6024.484
14 may 202413,2213,7213,2213,6613,6625.117
13 may 202413,2013,3613,1013,2413,2412.628
10 may 202413,1613,3412,9813,2213,2224.233
09 may 202412,5812,8612,5812,8612,8614.382
08 may 202412,5612,5812,3612,5812,5828.092
07 may 202412,3612,5812,3412,5012,5019.669
06 may 202412,3612,3612,1012,3012,3012.808
03 may 202412,1612,4212,1412,2812,2821.643
02 may 202412,1012,1811,9012,0812,0857.262
30 abr 202412,9012,9012,0012,0012,0035.929
29 abr 202412,5012,9212,5012,7012,7019.857
26 abr 202412,4012,6212,4012,4412,4418.675
25 abr 202412,7012,7012,1612,2612,2623.404
24 abr 202412,7012,8612,5812,6612,6623.044
23 abr 202412,4812,7012,4812,6412,6412.590
22 abr 202412,3212,5612,3212,5412,5421.645
19 abr 202412,2612,2812,1012,2012,2022.253
18 abr 202412,4212,4812,2212,3212,3218.957
17 abr 202412,4412,5612,2812,3412,3423.030
16 abr 202412,6812,6812,3212,4212,4225.325
15 abr 202413,1413,2412,7612,8212,8220.188
12 abr 202413,1613,2613,0413,1213,1218.613
11 abr 202413,1013,3212,9413,1613,1627.305
10 abr 202413,1813,3212,9813,0213,0227.495
09 abr 202413,0613,3213,0013,2013,2017.364
08 abr 202413,1813,2813,0413,0413,0428.042
05 abr 202413,5013,5013,1213,1213,1212.929
04 abr 202413,5813,7613,3013,4813,4822.948
03 abr 202413,2213,5813,0013,4413,4423.959
02 abr 202413,4213,6213,1613,1613,1623.268
28 mar 202413,3513,4713,1113,4413,4419.270
27 mar 202413,1313,2713,0913,2713,2722.969
26 mar 202413,3513,3612,9713,1013,1024.785
25 mar 202413,2813,4213,0813,3113,3123.456
22 mar 202413,3213,5613,3213,3213,3230.755
21 mar 202413,2913,5113,1313,3713,3734.074
20 mar 202413,0013,1712,9413,0713,0731.393
19 mar 202413,2613,2912,9013,1213,1256.687
18 mar 202413,3113,5113,0413,3013,3058.105
15 mar 202413,2513,6713,2513,5613,5687.085
14 mar 202413,6213,6213,3213,3213,3217.399
13 mar 202413,8113,8713,5913,5913,5918.564
12 mar 202413,6313,8413,4013,7813,7831.907
11 mar 202413,8214,1013,7013,7013,7043.335
08 mar 202413,8314,3813,8014,0414,0447.059
07 mar 202414,6314,6413,6313,6313,63106.519
06 mar 202415,0415,4814,8915,3315,3339.552
05 mar 202414,6015,0314,6014,9114,9136.351
04 mar 202415,0015,0614,3414,5414,5439.118
01 mar 202415,4015,5014,8114,8914,8941.937
29 feb 202415,3015,4815,3015,3415,3436.071
28 feb 202415,5015,5215,1015,2115,2138.823
27 feb 202415,6515,6815,3215,4615,4626.081
26 feb 202415,6815,9415,4815,7315,7325.076
23 feb 202415,7515,9115,6115,7515,7528.075
22 feb 202416,1016,4915,8315,8315,8341.536
21 feb 202416,9517,0015,8015,9915,9956.387
20 feb 202417,1017,2816,8717,2617,2641.314
19 feb 202416,4517,0316,4516,9516,9538.805
16 feb 202416,8516,8516,3816,4516,4514.950
15 feb 202416,3116,6016,0016,6016,6033.577
14 feb 202416,1816,4716,0716,0816,0846.713
13 feb 202416,3016,5516,0416,0916,0939.102
12 feb 202416,1216,4616,0816,2216,2212.309
09 feb 202415,7116,0315,4515,9515,9528.530
08 feb 202415,8516,3815,7715,7715,7737.783
07 feb 202416,2516,4315,8615,9515,9536.761
06 feb 202417,0617,0616,2816,3816,3846.053
05 feb 202416,8717,2516,8117,0617,0655.527
02 feb 202416,6017,0316,6016,7716,7728.919
01 feb 202416,8717,0916,4516,6016,6043.117
31 ene 202416,9017,1716,8817,0617,0647.966
30 ene 202416,8016,8016,2416,7816,7842.489
29 ene 202416,7517,0016,5016,6016,6063.856
26 ene 202416,3517,1516,0516,6016,60138.137
25 ene 202415,7516,5015,6316,4116,4151.167
24 ene 202415,2815,6415,1815,6015,6031.138
23 ene 202415,0015,4814,8915,2815,2868.628
22 ene 202414,9015,0014,5214,9514,9564.311
19 ene 202413,9914,6213,8914,6214,6262.268
18 ene 202413,5914,0013,5713,9813,9822.345
17 ene 202413,3213,5513,1313,5513,5530.631
16 ene 202413,6414,0213,2113,3213,3241.812
15 ene 202413,2813,6413,1013,6413,6463.946
12 ene 202412,2713,0012,0813,0013,0057.934
11 ene 202412,3712,4612,0712,1812,1824.159
10 ene 202412,4812,6312,3012,3012,3021.259
09 ene 202412,9613,0512,2912,4812,4820.593
08 ene 202412,8712,9412,6012,9012,9015.662
05 ene 202413,2313,3412,7712,8812,8820.037
04 ene 202413,1013,3513,0613,1913,1919.460
03 ene 202413,2513,3612,9913,1013,1035.957
02 ene 202413,7813,8913,3113,3113,3141.868
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...