Mercados españoles cerrados

CNP Assurances SA (CNP.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
10,64-0,26 (-2,39%)
Al cierre: 5:35PM CEST
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 ago. 202010,9210,9910,6010,6410,64567.417
06 ago. 202010,7811,0210,7110,9010,90763.053
05 ago. 202010,8010,9310,7210,7810,78492.953
04 ago. 202010,5011,0410,5010,7010,70939.497
03 ago. 202010,2510,469,7710,4610,46775.435
31 jul. 202010,0910,5110,0410,1910,191.530.509
30 jul. 202010,4410,449,8410,0910,09837.430
29 jul. 202010,4310,5210,3210,4810,48377.708
28 jul. 202010,3410,4810,2910,4610,46410.689
27 jul. 202010,4610,5210,1510,3210,32440.447
24 jul. 202010,6010,7810,3710,5410,54766.299
23 jul. 202011,0511,0810,6810,7610,76612.087
22 jul. 202011,0011,0910,7810,9910,99408.981
21 jul. 202011,1011,2710,9611,0411,04516.684
20 jul. 2020------
17 jul. 202011,1111,2210,9411,0511,05560.489
16 jul. 202011,0511,1710,9211,1611,16586.157
15 jul. 202011,0511,2010,7611,0811,08797.284
14 jul. 202010,6811,0510,6011,0011,00762.480
13 jul. 202010,9411,0110,7010,8010,80571.877
10 jul. 202010,3010,7810,1910,7810,78632.595
09 jul. 202010,6010,6510,3610,3610,36572.277
08 jul. 202010,4810,6210,3410,5210,52737.559
07 jul. 202010,7010,7910,4810,5710,57467.629
06 jul. 202010,4510,9110,4510,7110,711.043.282
03 jul. 202010,4110,4810,0310,2310,23527.162
02 jul. 202010,2510,6210,1910,3910,39848.173
01 jul. 202010,2910,379,8810,1910,19762.938
30 jun. 202010,3010,4010,0810,2510,25835.636
29 jun. 20209,9910,409,9110,2510,251.061.684
26 jun. 202010,2510,3810,0310,0410,041.012.964
25 jun. 20209,7610,269,5710,0810,08932.730
24 jun. 202010,1810,339,819,819,81816.129
23 jun. 20209,9010,469,8810,1910,191.405.964
22 jun. 20209,599,949,529,809,801.577.203
19 jun. 202010,6010,639,569,569,565.227.609
18 jun. 202010,6210,8410,1810,5010,501.417.576
17 jun. 202011,1511,3810,5910,7010,701.245.826
16 jun. 202011,0411,4110,7811,1611,161.312.693
15 jun. 202010,6010,9310,4110,5910,591.449.814
12 jun. 202010,6911,5210,4610,9810,981.396.671
11 jun. 202011,1811,3110,8210,8710,871.073.091
10 jun. 202012,0612,4211,5811,5911,591.496.049
09 jun. 202012,7012,7411,7612,0112,011.577.190
08 jun. 202012,0812,7511,8812,5312,531.568.276
05 jun. 202011,3212,4011,3212,1812,181.610.740
04 jun. 202011,1011,3910,8211,1911,191.448.719
03 jun. 202010,4611,1910,3311,1911,191.376.746
02 jun. 20209,9410,449,8810,2210,221.306.263
01 jun. 20209,749,979,629,819,81796.127
29 may. 202010,1810,189,309,459,452.781.846
28 may. 202010,4510,5910,0610,3310,331.406.491
27 may. 20209,8210,469,7510,2310,232.014.100
26 may. 20209,209,689,189,689,68954.629
25 may. 20209,109,198,909,139,13457.679
22 may. 20208,659,188,508,988,98933.324
21 may. 20208,528,938,458,778,77669.453
20 may. 20209,059,098,338,908,901.202.238
19 may. 20209,029,198,719,069,061.232.001
18 may. 20208,808,958,628,898,89854.423
15 may. 20208,808,858,288,598,59861.327
14 may. 20208,688,688,258,558,551.005.985
13 may. 20208,858,918,688,778,77963.814
12 may. 20208,979,088,898,968,96833.676
11 may. 20209,369,368,908,908,90617.228
08 may. 20209,349,409,159,219,21318.596
07 may. 20208,919,208,909,149,14596.297
06 may. 20209,079,278,878,918,91633.402
05 may. 20208,959,328,949,139,13876.318
04 may. 20209,039,038,708,748,741.037.711
30 abr. 20209,9610,159,109,439,431.122.460
29 abr. 20209,299,739,199,709,70839.564
28 abr. 20208,509,158,439,159,151.036.444
27 abr. 20208,498,618,238,438,43712.771
24 abr. 20208,268,388,028,248,24884.537
23 abr. 20208,178,417,898,418,411.236.407
23 abr. 20200.94 Dividendo
22 abr. 20208,058,308,008,107,161.053.733
21 abr. 20207,908,157,728,017,08947.215
20 abr. 20208,198,237,918,017,08986.856
17 abr. 20208,198,247,638,057,125.634.213
16 abr. 20208,148,327,787,786,881.627.370
15 abr. 20208,978,988,148,147,191.001.855
14 abr. 20209,459,458,938,937,89747.667
09 abr. 20209,199,458,819,408,31897.612
08 abr. 20209,059,108,658,947,90843.366
07 abr. 20208,819,528,819,318,231.128.437
06 abr. 20208,748,748,288,477,491.028.646
03 abr. 20208,898,948,028,077,131.042.821
02 abr. 20208,408,988,398,927,88688.447
01 abr. 20208,658,898,318,407,431.496.853
31 mar. 20208,979,538,758,927,881.235.741
30 mar. 20209,509,588,728,727,711.287.137
27 mar. 202010,4210,439,409,478,37995.798
26 mar. 20209,9510,569,1010,489,261.349.179
25 mar. 20208,7810,358,5610,199,011.743.858
24 mar. 20207,068,277,008,277,311.909.798
23 mar. 20206,747,036,406,765,981.513.928
20 mar. 20206,597,396,356,745,964.904.722
19 mar. 20206,226,825,456,035,332.529.105
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines