Mercados españoles cerrados

Assystem S.A. (ASY.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
42,00-0,50 (-1,18%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
18 sept 2023 - 18 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 sept 202442,3042,6042,0042,0042,0019.995
17 sept 202444,1044,5042,5042,5042,5024.706
16 sept 202445,2045,2043,9043,9543,9517.008
13 sept 202445,9047,1044,2045,4045,4025.918
12 sept 202449,0049,3044,6545,8545,8550.228
11 sept 202449,9049,9548,9549,2049,2011.610
10 sept 202450,0050,2049,7049,8049,8012.877
09 sept 202449,3550,4049,3549,9549,956494
06 sept 202449,2050,6048,9049,1549,1524.263
05 sept 202449,3049,5049,0049,3049,305873
04 sept 202449,5050,2049,2549,5049,5010.495
03 sept 202450,5050,8049,8550,1050,1013.953
02 sept 202451,3051,4050,5050,7050,706266
30 ago 202451,2051,8051,2051,2051,205737
29 ago 202451,2051,4050,9051,1051,107215
28 ago 202451,3051,6051,1051,2051,203718
27 ago 202451,8051,9051,2051,3051,305534
26 ago 202451,0052,2051,0051,6051,608570
23 ago 202453,0053,0050,9050,9050,909720
22 ago 202451,5053,9051,5053,0053,0011.038
21 ago 202450,2051,4050,2051,3051,306921
20 ago 202450,8051,0050,0050,2050,206076
19 ago 202450,9051,3050,6050,7050,707114
16 ago 202449,9051,3049,9050,8050,806474
15 ago 202450,0050,1049,4050,0050,008526
14 ago 202448,8550,0048,8550,0050,0010.269
13 ago 202449,8050,1048,7048,8548,8513.445
12 ago 202448,6050,5048,6049,6049,6013.428
09 ago 202447,3048,3547,3048,0548,0514.439
08 ago 202447,4047,5047,0047,3547,355218
07 ago 202447,4048,2546,7547,5047,509174
06 ago 202445,8547,6545,8547,1547,1512.705
05 ago 202446,4046,5544,4545,7045,7013.674
02 ago 202448,7048,7047,6047,7047,707654
01 ago 202448,9549,5048,5048,5048,508278
31 jul 202449,5050,1049,0049,0049,0011.398
30 jul 202448,5050,1048,4549,5049,5031.823
29 jul 202449,0049,1048,0548,4548,4512.294
26 jul 202449,5049,5048,7548,9548,958646
25 jul 202450,6050,6049,2549,5049,5014.294
24 jul 202450,9051,1050,5050,5050,506015
23 jul 202450,8051,5050,7050,9050,906927
22 jul 202450,7051,2050,7050,7050,707163
19 jul 202450,9051,1050,3050,3050,308784
18 jul 202450,7051,4050,4050,8050,8010.209
17 jul 202452,0052,2050,6050,6050,6011.101
16 jul 202451,8052,2051,6052,0052,008975
15 jul 202451,8052,1051,5051,8051,8010.167
12 jul 202451,9052,1051,6051,8051,8012.108
11 jul 202451,5051,9050,9051,5051,5012.714
10 jul 202451,8052,2050,4051,0051,0024.350
10 jul 20244.5 Dividendo
09 jul 202457,2057,7056,4057,0052,5011.204
08 jul 202456,6058,2056,0056,7052,2214.271
05 jul 202456,0056,8056,0056,5052,0414.109
04 jul 202457,1057,4055,8055,9051,4910.652
03 jul 202455,5057,1055,4056,8052,328603
02 jul 202455,9056,0054,8055,3050,9320.260
01 jul 202454,3056,8054,3056,0051,5815.300
28 jun 202453,3053,9052,7053,0048,828771
27 jun 202454,3054,9053,5053,6049,3711.937
26 jun 202455,1055,5054,1054,3050,0110.073
25 jun 202454,6055,1054,3055,1050,758430
24 jun 202453,4055,0053,4055,0050,669202
21 jun 202454,5055,3053,4053,8049,5511.678
20 jun 202453,8054,5053,5054,5050,2021.085
19 jun 202454,2054,4053,0053,8049,5521.710
18 jun 202454,1055,4053,7054,3050,0122.144
17 jun 202453,1054,6050,8054,1049,8332.715
14 jun 202458,3058,3053,6054,7050,3844.752
13 jun 202459,6059,8058,6058,8054,1616.963
12 jun 202458,1059,6057,7059,6054,8914.751
11 jun 202458,1058,8058,1058,6053,976941
10 jun 202458,1058,8057,4058,3053,708790
07 jun 202458,4059,5058,3059,5054,809140
06 jun 202458,3058,5057,8058,5053,884519
05 jun 202458,0058,4057,6058,2053,614465
04 jun 202457,2058,0056,8058,0053,423475
03 jun 202457,8057,8057,1057,1052,595955
31 may 202457,2057,8057,0057,8053,244636
30 may 202456,2057,4055,8057,1052,597356
29 may 202457,5057,5056,1056,1051,676324
28 may 202458,1058,3057,3057,5052,964536
27 may 202458,5059,0058,2058,2053,619030
24 may 202458,0058,3057,7058,3053,709048
23 may 202457,5058,2057,3058,0053,428638
22 may 202456,6057,9056,6057,3052,786203
21 may 202456,7056,7055,9056,4051,9510.334
20 may 202457,4057,5056,7056,8052,3210.424
17 may 202457,1057,6056,3057,5052,964483
16 may 202457,5057,6056,9057,1052,599095
15 may 202458,0058,0057,2057,5052,964809
14 may 202457,6058,0056,6057,7053,146967
13 may 202457,8058,5057,1057,5052,968069
10 may 202457,0057,4056,5057,0052,505675
09 may 202457,0057,0056,4056,7052,224789
08 may 202455,8057,0055,8056,9052,414365
07 may 202455,8056,0055,3055,7051,306192
06 may 202454,5055,8054,5055,8051,399430
03 may 202453,4054,4053,4054,3050,013318
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...