Mercados españoles cerrados

Assystem S.A. (ASY.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
52,30+0,10 (+0,19%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
12 abr 2023 - 12 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 abr 202452,4053,4052,3052,3052,306769
11 abr 202452,3052,5051,8052,2052,205437
10 abr 202452,5053,2052,1052,3052,3012.548
09 abr 202451,9052,4051,6052,1052,108395
08 abr 202451,6052,4051,1051,8051,8011.659
05 abr 202451,8051,9050,7051,6051,6011.776
04 abr 202454,1054,4051,5052,5052,5023.882
04 abr 20247 Dividendo
03 abr 202455,0055,0052,8053,5046,5021.286
03 abr 20247 Dividendo
02 abr 202459,8061,2059,5060,0046,0735.971
28 mar 202458,8059,6058,0058,8045,1415.801
27 mar 202459,6059,8058,0058,0044,5312.923
26 mar 202460,0060,2059,2059,4045,6011.789
25 mar 202458,8060,0058,6059,6045,7611.605
22 mar 202459,0059,8058,4059,0045,3013.799
21 mar 202458,6059,6058,4058,8045,1412.381
20 mar 202458,0058,4057,6058,2044,6811.784
19 mar 202458,2058,6057,4057,8044,3815.042
18 mar 202456,0058,6055,6058,0044,5349.479
15 mar 202457,0057,2055,0055,6042,6927.607
14 mar 202458,0059,6056,0056,2043,1568.479
13 mar 202454,2055,6053,6055,2042,3812.624
12 mar 202453,8054,2053,4054,2041,614425
11 mar 202454,0054,4053,2053,6041,154040
08 mar 202453,8054,2053,0054,0041,465402
07 mar 202452,6053,8052,6053,8041,315489
06 mar 202452,6053,2052,4052,4040,234424
05 mar 202453,0053,6052,4052,6040,385257
04 mar 202452,8053,0052,4053,0040,693760
01 mar 202454,0054,2052,4053,0040,697212
29 feb 202454,0054,2053,2053,6041,152337
28 feb 202454,0054,0053,4053,6041,151825
27 feb 202453,4054,4053,0054,0041,464058
26 feb 202454,2054,4053,2053,4041,002929
23 feb 202454,2054,8053,8054,0041,464076
22 feb 202454,4055,4054,0054,0041,469800
21 feb 202454,8054,8054,0054,6041,921953
20 feb 202453,8054,8053,8054,4041,773537
19 feb 202452,8054,2052,8053,8041,319775
16 feb 202453,6054,2052,8053,0040,694813
15 feb 202453,2054,0053,0053,8041,314574
14 feb 202453,6053,6052,6052,8040,543083
13 feb 202454,2054,2053,2053,6041,157482
12 feb 202454,8055,4054,0054,2041,618575
09 feb 202453,0054,8053,0054,6041,9231.871
08 feb 202451,8052,2051,8052,0039,924123
07 feb 202451,8052,2051,4051,6039,6210.838
06 feb 202451,8052,2051,4051,8039,7716.931
05 feb 202452,2052,8051,8051,8039,774635
02 feb 202452,4053,0051,8052,6040,388338
01 feb 202452,0053,4051,8052,2040,0817.422
31 ene 202452,0052,8052,0052,2040,088009
30 ene 202451,6052,2051,4052,2040,0822.142
29 ene 202451,6052,2051,2052,0039,9215.594
26 ene 202451,0052,6050,6052,0039,9232.484
25 ene 202451,2052,0050,0050,4038,6919.311
24 ene 202448,1049,0048,0049,0037,6229.536
23 ene 202447,9048,3047,4048,2037,013093
22 ene 202447,2048,2047,2048,2037,016091
19 ene 202447,4048,0046,7047,2036,248817
18 ene 202447,0048,6046,9047,9036,7811.726
17 ene 202447,4047,5046,4047,0036,0811.657
16 ene 202448,9048,9047,5047,6036,5516.267
15 ene 202448,8048,9048,6048,9037,541931
12 ene 202447,2048,7047,1048,6037,315783
11 ene 202448,1048,8047,1047,1036,1611.383
10 ene 202448,6048,7047,9048,0036,854853
09 ene 202449,7049,7048,1048,6037,3111.610
08 ene 202448,0049,5047,8049,3037,856877
05 ene 202449,3049,3047,8048,2037,0113.784
04 ene 202449,1049,7048,1049,2037,7711.155
03 ene 202451,6051,6048,7049,0037,6216.502
02 ene 202450,0052,2049,9051,8039,7720.978
29 dic 202349,9050,0049,0049,5038,007102
28 dic 202349,6050,0049,1049,8038,237903
27 dic 202350,0050,4049,2049,5038,007043
22 dic 202349,0049,8048,3049,8038,238380
21 dic 202348,8049,1048,2048,9037,544806
20 dic 202348,5049,7048,0048,8037,4711.982
19 dic 202346,4048,4046,2048,3037,0818.147
18 dic 202347,4047,5046,0046,5035,7010.480
15 dic 202346,9047,4046,5046,9036,017337
14 dic 202346,6047,4046,1047,1036,1621.128
13 dic 202343,9046,6043,5046,3035,5511.814
12 dic 202345,1045,1043,5043,7033,554961
11 dic 202344,5045,6044,5044,9034,479143
08 dic 202345,7045,7044,3044,6034,247105
07 dic 202346,1046,1045,1045,2034,706258
06 dic 202343,8047,5043,8045,9035,2425.938
05 dic 202344,9044,9043,6043,9033,706992
04 dic 202343,2045,2042,9044,9034,4711.361
01 dic 202342,6043,1042,6042,9032,941146
30 nov 202342,9043,0042,3042,6032,711882
29 nov 202342,8043,1042,5042,6032,715401
28 nov 202343,9043,9042,3042,7032,784345
27 nov 202343,5044,1043,5043,8033,632110
24 nov 202343,1043,7042,7043,4033,321862
23 nov 202342,9043,2042,8043,1033,092598
22 nov 202343,4043,4042,0042,8032,8611.034
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...