Mercados españoles cerrados en 2 hrs 5 min

Argan SA (ARG.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
72,70-0,60 (-0,82%)
A partir del 03:03PM 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 202473,4073,7072,5072,7072,7014.709
25 jun 202473,1073,5072,5073,3073,3021.952
24 jun 202473,0074,0072,5073,4073,4010.244
21 jun 202473,3074,0072,3073,3073,30231.323
20 jun 202473,0073,3071,9073,3073,308997
19 jun 202472,9073,5072,5072,5072,5010.995
18 jun 202472,2073,3072,2072,8072,8014.664
17 jun 202471,0073,0070,8071,9071,9021.958
14 jun 202473,5073,7070,7071,0071,0037.156
13 jun 202475,6075,6073,4073,8073,8011.306
12 jun 202475,0076,2073,7075,6075,6011.604
11 jun 202477,9078,1075,0075,0075,0016.612
10 jun 202476,8077,9076,3077,9077,9014.892
07 jun 202478,7078,9076,7077,2077,207475
06 jun 202478,7079,4078,1078,8078,808024
05 jun 202478,0079,4078,0078,7078,707215
04 jun 202478,4078,8077,9077,9077,909379
03 jun 202478,0079,3077,9078,4078,408031
31 may 202478,0078,2077,0077,6077,6014.694
30 may 202476,7078,3076,7078,3078,3010.158
29 may 202476,8077,8076,3076,7076,7011.149
28 may 202477,9078,6077,6078,1078,107195
27 may 202476,7077,6076,5077,6077,6011.098
24 may 202476,5076,7075,8076,2076,206464
23 may 202478,4078,4076,6076,7076,708896
22 may 202476,2078,5075,9077,9077,9010.598
21 may 202477,7077,7076,5076,5076,509908
20 may 202477,8078,2077,3077,6077,603512
17 may 202478,7078,7077,0077,6077,609303
16 may 202478,9079,3078,7078,9078,903974
15 may 202478,0079,5077,8079,0079,0019.588
14 may 202474,6078,0074,5078,0078,0022.510
13 may 202474,3075,3073,7074,5074,5013.210
10 may 202475,5076,4074,5074,5074,5011.937
09 may 202476,9077,1075,5075,5075,508577
08 may 202478,1078,5076,8077,0077,007802
07 may 202477,7078,1077,2077,8077,8017.321
06 may 202476,8077,7076,8077,6077,6015.015
03 may 202475,0076,5074,7076,5076,5029.288
02 may 202473,6075,0073,3075,0075,0034.389
30 abr 202473,6074,0073,5073,8073,8021.484
29 abr 202473,0074,3073,0073,4073,4014.855
26 abr 202471,9073,0071,4072,7072,7020.231
25 abr 202472,3073,2071,6071,6071,6031.941
24 abr 202474,7074,7071,9072,4072,4035.113
23 abr 202479,2079,6077,9078,7078,707787
22 abr 202477,1078,7077,1078,7078,707817
19 abr 202475,3077,3074,9077,2077,2010.357
18 abr 202475,5075,7074,6075,2075,209247
17 abr 202474,4076,4074,2075,4075,4015.427
16 abr 202478,2078,2074,3074,3074,3045.773
15 abr 202475,6078,7075,6078,6078,6012.180
12 abr 202477,8078,2076,3076,4076,408638
11 abr 202477,6078,7077,4077,7077,705294
10 abr 202479,5080,3077,8077,8077,807397
09 abr 202481,9081,9079,5079,5079,508230
08 abr 202482,0082,5081,0082,0082,009080
05 abr 202480,1082,6080,1082,2082,2012.255
04 abr 202481,7083,9080,3080,3080,3042.992
03 abr 202482,0082,7080,4081,7081,705782
02 abr 202483,9083,9081,2081,2081,209887
28 mar 202482,3084,0081,6083,9083,9017.363
27 mar 202482,4082,8080,2082,3082,3014.513
27 mar 20243.15 Dividendo
26 mar 202485,3086,0084,3085,2082,0517.713
25 mar 202484,5086,1083,8085,3082,1515.079
22 mar 202482,0084,1082,0084,1080,9917.710
21 mar 202480,0082,2079,3082,0078,9721.866
20 mar 202477,6079,5076,8078,8075,8914.990
19 mar 202477,6078,2077,5078,1075,215965
18 mar 202477,5078,3077,3077,6074,734232
15 mar 202477,7077,8076,8077,8074,9218.705
14 mar 202475,7077,7075,7077,3074,448834
13 mar 202478,1078,1075,1075,1072,3223.712
12 mar 202478,2078,8077,4078,1075,215043
11 mar 202477,9078,6076,9078,2075,3120.563
08 mar 202476,3078,3076,2078,3075,416499
07 mar 202477,6078,7075,9076,2073,3820.534
06 mar 202477,2079,4077,2077,3074,446579
05 mar 202476,9077,4076,5076,9074,066107
04 mar 202476,9077,2075,7076,7073,8610.230
01 mar 202477,0077,9076,3076,8073,967484
29 feb 202477,8077,8077,0077,0074,157750
28 feb 202480,2080,2076,9077,5074,6313.712
27 feb 202481,1081,5079,9079,9076,958139
26 feb 202481,0081,3080,2081,1078,109000
23 feb 202481,4081,5080,1081,0078,017526
22 feb 202480,0081,4079,8081,0078,015633
21 feb 202480,4080,5079,6079,9076,955584
20 feb 202480,6080,6079,7080,5077,523568
19 feb 202480,1081,4080,1080,6077,623351
16 feb 202480,6080,8079,4080,5077,527520
15 feb 202479,7081,0079,2080,4077,434363
14 feb 202480,2080,8079,7079,7076,758601
13 feb 202481,6082,0080,2080,2077,236915
12 feb 202480,9082,0080,9081,5078,494116
09 feb 202481,3082,0080,4080,8077,816749
08 feb 202481,1082,5080,8081,5078,495325
07 feb 202480,9081,8080,7080,7077,7211.386
06 feb 202480,8081,5080,4081,0078,0110.398
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...