Mercados españoles abiertos en 5 hrs 49 min

Compagnie des Alpes SA (CDA.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
13,70+0,08 (+0,59%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202413,7813,8013,5813,7013,7030.904
30 abr 202413,9413,9413,6013,6213,6232.491
29 abr 202413,9414,1213,8013,8613,8631.972
26 abr 202413,9414,1013,8213,9413,9441.517
25 abr 202414,0414,2413,9014,0014,0044.447
24 abr 202413,5614,5013,5614,1014,10218.850
23 abr 202413,0813,1613,0013,1013,1020.617
22 abr 202412,8813,0812,8413,0413,0425.461
19 abr 202412,7212,7612,6212,7212,7220.684
18 abr 202412,6612,8612,6612,8212,8226.329
17 abr 202412,7612,8412,6412,7212,7239.386
16 abr 202412,9412,9412,4812,7412,7499.864
15 abr 202413,1013,1212,9212,9412,9430.147
12 abr 202413,3213,3413,0613,0613,0625.161
11 abr 202413,2413,2613,1413,2213,2216.517
10 abr 202413,4413,4413,2013,2413,2424.366
09 abr 202413,5413,5813,4013,4413,4429.710
08 abr 202413,5213,5813,5013,5213,5223.335
05 abr 202413,5613,5613,3813,5213,5231.534
04 abr 202413,7413,8013,6013,6013,6036.715
03 abr 202413,5213,7213,4413,7013,7038.583
02 abr 202413,5613,6813,4813,5213,5253.483
28 mar 202413,4013,5613,3813,5013,5023.089
27 mar 202413,3013,5413,2613,4013,4027.329
26 mar 202413,1813,3013,0613,2613,2631.652
25 mar 202413,2813,3213,1013,1013,1068.665
22 mar 202413,0413,1012,8812,9212,9238.631
21 mar 202413,0413,0812,9013,0613,0675.952
20 mar 202413,0213,1212,9013,0813,0857.978
20 mar 20240.91 Dividendo
19 mar 202413,8613,9413,7813,8012,8952.485
18 mar 202414,0014,1613,8213,8412,9386.773
15 mar 202413,6813,9413,6413,8212,9168.677
14 mar 202413,3213,7813,2613,6212,7265.267
13 mar 202413,2613,4013,1813,2412,3741.157
12 mar 202413,0813,2413,0413,1612,2939.633
11 mar 202413,1013,2813,1013,1812,3136.134
08 mar 202413,2613,3413,2013,2412,3723.459
07 mar 202413,2013,3213,1213,2412,3736.435
06 mar 202413,2413,4213,1213,2412,3729.856
05 mar 202413,2013,3013,1013,2412,3727.592
04 mar 202413,2213,2613,0613,1812,3134.464
01 mar 202413,2013,4013,1013,2212,3525.815
29 feb 202413,5013,5013,2213,2212,3538.289
28 feb 202413,5013,5413,3413,5012,6133.057
27 feb 202413,7613,7613,4213,4812,5942.727
26 feb 202414,0214,0613,7213,7612,8531.160
23 feb 202414,1814,2013,9414,0013,0838.984
22 feb 202414,1014,2814,0214,1813,2429.605
21 feb 202414,2414,2414,0014,1613,2324.668
20 feb 202414,1014,3014,0414,1213,1927.038
19 feb 202413,9614,0613,9413,9613,0424.008
16 feb 202414,0014,0613,9414,0213,1022.629
15 feb 202413,7814,0013,7813,9613,0424.722
14 feb 202413,7013,7613,6013,6812,7826.982
13 feb 202413,9213,9213,5213,6612,7637.174
12 feb 202413,9813,9813,8413,8812,9623.429
09 feb 202414,0814,0813,7213,8012,8944.535
08 feb 202414,1414,2814,0014,0213,1026.483
07 feb 202414,4614,5014,0814,2013,2641.966
06 feb 202414,7014,7014,4414,4613,5122.462
05 feb 202414,5014,7414,1014,7013,7365.323
02 feb 202414,7214,8014,4214,4613,5136.047
01 feb 202415,0615,0614,6214,6413,6728.494
31 ene 202415,1415,2415,0015,1014,1029.438
30 ene 202414,9815,2414,9215,1414,1426.905
29 ene 202415,2615,3014,9015,0214,0342.020
26 ene 202415,0415,3215,0415,1814,1828.693
25 ene 202415,1615,2614,9215,0614,0744.219
24 ene 202415,0615,1614,7815,1614,1660.256
23 ene 202414,9615,0414,7414,9613,9733.993
22 ene 202414,8014,9214,6614,9213,9427.662
19 ene 202414,5014,8214,5014,6013,6424.102
18 ene 202414,7014,7814,4214,4213,4728.622
17 ene 202414,7014,7014,5214,6413,6723.080
16 ene 202414,8414,8414,7014,7013,7313.498
15 ene 202414,8614,9014,8014,8613,8819.288
12 ene 202414,7214,8814,7214,8013,8219.899
11 ene 202414,8614,9614,7214,7213,7522.164
10 ene 202414,8014,8814,6614,8613,8828.292
09 ene 202414,5414,9014,5014,7813,8159.234
08 ene 202414,2214,4814,1014,4813,5325.341
05 ene 202414,2214,2213,9414,2013,2628.827
04 ene 202414,3414,3614,1214,2413,3016.794
03 ene 202414,3214,3614,0814,3013,3645.340
02 ene 202414,2214,5014,1214,2813,3433.897
29 dic 202314,0414,1814,0414,1213,1910.707
28 dic 202314,1214,1814,0214,0813,1519.386
27 dic 202314,2014,2414,0814,1213,1925.033
22 dic 202314,3414,4214,1814,1813,2413.085
21 dic 202314,3414,4414,2614,3413,3918.107
20 dic 202314,4014,4814,3614,4013,4518.324
19 dic 202314,4014,4814,3614,3613,4116.594
18 dic 202314,0414,4413,9414,4013,4538.154
15 dic 202314,1214,2413,9814,0613,1365.512
14 dic 202314,0014,2413,9614,0413,1144.935
13 dic 202314,0414,1213,9013,9012,9835.395
12 dic 202313,8814,0213,8814,0013,0828.946
11 dic 202314,0814,0813,8213,9012,9844.112
08 dic 202313,9014,0813,9014,0413,1131.048
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...