Mercados españoles cerrados

CNP Assurances SA (CNP.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
13,40-0,25 (-1,83%)
Al cierre: 5:35PM CET
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 ene. 202113,5513,5713,2913,4013,40490.997
21 ene. 202113,9014,0413,6513,6513,65454.743
20 ene. 202113,7513,9513,7213,7813,78394.855
19 ene. 202113,8013,8613,5913,6913,69362.538
18 ene. 202113,6513,7213,5513,6913,69256.480
15 ene. 202113,6513,9313,5513,8013,80582.261
14 ene. 202113,4513,8013,4113,7113,71355.787
13 ene. 202113,5613,6013,3113,4113,41378.544
12 ene. 202113,5313,7313,4813,6013,60315.649
11 ene. 202113,6113,6313,1913,5113,51575.815
08 ene. 202113,9513,9513,5213,7013,70493.847
07 ene. 202113,9514,0913,7713,8713,87589.880
06 ene. 202113,5514,0113,4813,8813,88564.347
05 ene. 202113,1713,5613,1613,3613,36462.349
04 ene. 202113,3213,5713,1613,2613,26437.998
31 dic. 202013,2513,3113,1813,1813,18138.119
30 dic. 202013,3713,5113,3013,3013,30191.584
29 dic. 202013,6113,7013,3713,3713,37304.719
28 dic. 202013,6313,7413,5513,5713,57207.497
24 dic. 202013,5213,6313,4713,4813,4898.019
23 dic. 202013,1813,4813,1613,4713,47280.779
22 dic. 202012,9513,2512,9113,1413,14315.873
21 dic. 202013,0713,0712,5912,8712,87631.016
18 dic. 202013,3413,6713,2413,4413,441.612.323
17 dic. 202013,5713,9013,4213,4213,42537.298
16 dic. 202013,2813,7513,2413,5013,50621.499
15 dic. 202012,9413,2512,9213,2113,21506.626
14 dic. 202013,0713,3612,9512,9512,95431.697
11 dic. 202013,1513,1512,7712,9512,95484.172
10 dic. 202013,3413,4312,9513,1813,18728.680
09 dic. 202013,3813,5013,3013,3313,33387.251
08 dic. 202013,2113,3613,0413,3213,32507.941
07 dic. 202013,4213,4513,1713,3013,30440.688
04 dic. 202013,4413,5613,3513,4513,45559.158
03 dic. 202013,6813,7613,3513,4113,41477.401
02 dic. 202013,7613,7913,4513,7213,72530.881
01 dic. 202013,3813,9213,3513,8013,80592.563
30 nov. 202013,3813,5613,1713,3513,351.018.211
27 nov. 202013,4913,6513,3113,4813,48489.246
26 nov. 202013,8213,8213,5413,5413,54372.419
25 nov. 202013,8813,9813,6313,8113,81637.884
24 nov. 202013,3313,8513,2713,7713,77803.779
23 nov. 202013,1013,3313,0313,2213,22626.861
20 nov. 202012,6213,0212,5612,9912,99709.788
19 nov. 202012,6112,8612,3312,6812,68628.017
18 nov. 202012,4012,5812,2312,5812,581.002.905
17 nov. 202012,3312,4612,1512,4612,46522.224
16 nov. 202012,1312,4712,0712,2512,25732.312
13 nov. 202011,6011,9411,5711,9111,91772.446
12 nov. 202011,5511,8511,4811,7011,70670.797
11 nov. 202012,0112,1911,7311,8111,81639.947
10 nov. 202011,7712,1911,6612,0012,001.215.777
09 nov. 202010,7611,9310,6611,7211,721.199.271
06 nov. 202010,5810,9110,5310,5410,54481.312
05 nov. 202010,5010,6710,2410,5610,56655.902
04 nov. 202010,0610,569,9010,4210,42770.348
03 nov. 202010,0010,349,9710,2510,25594.894
02 nov. 20209,739,949,649,889,88487.052
30 oct. 20209,229,799,229,679,67496.142
29 oct. 20209,389,569,229,439,43458.225
28 oct. 20209,609,609,159,369,361.019.764
27 oct. 202010,5110,559,889,939,93983.718
26 oct. 202010,5710,8210,4610,5310,53367.704
23 oct. 202010,6610,9110,5610,7510,75337.873
22 oct. 202010,5910,6710,3410,6710,67535.960
21 oct. 202010,9910,9910,6410,6410,64517.545
20 oct. 202010,7311,0810,4810,8510,85675.320
19 oct. 202010,5910,8710,5910,7310,73265.422
16 oct. 202010,6010,7410,4710,6110,61570.191
15 oct. 202010,5310,5710,2710,5510,55479.037
14 oct. 202010,5510,7510,4010,7010,70360.085
13 oct. 202010,8210,9010,5510,6010,60351.458
12 oct. 202010,7710,8710,6910,8410,84494.923
09 oct. 202010,9310,9910,6710,7710,77367.076
08 oct. 202010,9611,0210,8210,9210,92349.399
07 oct. 202010,9711,1510,8410,9010,90402.547
06 oct. 202010,8211,0810,8011,0711,07461.589
05 oct. 202010,6510,8810,6510,7810,78328.629
02 oct. 202010,3510,5410,2710,5410,54491.256
01 oct. 202010,8010,9210,4410,4810,48437.629
30 sept. 202010,3010,7910,2010,6810,68584.635
29 sept. 202010,7010,7210,3610,4010,40479.723
28 sept. 202010,3410,7510,3310,7210,72924.623
25 sept. 202010,1310,3210,0110,1510,15481.206
24 sept. 202010,0710,369,9010,1510,15532.801
23 sept. 202010,2510,5610,1310,2410,24597.421
22 sept. 202010,1910,369,9810,1310,13640.844
21 sept. 202010,8010,8110,0310,1810,18952.615
18 sept. 2020------
17 sept. 202011,4511,5011,1811,2911,29407.897
16 sept. 202011,4711,6011,3911,6011,60526.404
15 sept. 202011,4411,5311,2811,4411,44342.684
14 sept. 202011,4511,6111,3711,4211,42425.035
11 sept. 202011,3011,3411,1611,3311,33439.097
10 sept. 202011,5011,5011,1911,3511,35442.551
09 sept. 202010,9311,5010,8111,4711,47634.657
08 sept. 202011,2411,3710,8810,9610,96427.733
07 sept. 202011,1011,3011,1011,2611,26333.948
04 sept. 202010,9111,1810,8111,0311,03395.238
03 sept. 202011,0611,3210,8910,9110,91458.104
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...