CNP Assurances SA (CNP.PA)

Paris - Paris Precio demorado. Divisa en EUR

Añadir a la lista de favoritos

10,10-0,43 (-4,08%)

A partir del 10:55AM CET. Mercado abierto.

Mostrar:

Cotizaciones históricas

Frecuencia:

Diario

Divisa en EUR

Fecha	Abrir	Máx.	Mín.	Cierre*	Cierre ajus.**	Volumen
27 oct. 2020	10,51	10,55	10,08	10,10	10,10	191.921
26 oct. 2020	10,57	10,82	10,46	10,53	10,53	367.704
23 oct. 2020	10,66	10,91	10,56	10,75	10,75	337.873
22 oct. 2020	10,59	10,67	10,34	10,67	10,67	535.960
21 oct. 2020	10,99	10,99	10,64	10,64	10,64	517.545
20 oct. 2020	10,73	11,08	10,48	10,85	10,85	675.320
19 oct. 2020	10,59	10,87	10,59	10,73	10,73	265.422
16 oct. 2020	10,60	10,74	10,47	10,61	10,61	570.191
15 oct. 2020	10,53	10,57	10,27	10,55	10,55	479.037
14 oct. 2020	10,55	10,75	10,40	10,70	10,70	360.085
13 oct. 2020	10,82	10,90	10,55	10,60	10,60	351.458
12 oct. 2020	10,77	10,87	10,69	10,84	10,84	494.923
09 oct. 2020	10,93	10,99	10,67	10,77	10,77	367.076
08 oct. 2020	10,96	11,02	10,82	10,92	10,92	349.399
07 oct. 2020	10,97	11,15	10,84	10,90	10,90	402.547
06 oct. 2020	10,82	11,08	10,80	11,07	11,07	461.589
05 oct. 2020	10,65	10,88	10,65	10,78	10,78	328.629
02 oct. 2020	10,35	10,54	10,27	10,54	10,54	491.256
01 oct. 2020	10,80	10,92	10,44	10,48	10,48	437.629
30 sept. 2020	10,30	10,79	10,20	10,68	10,68	584.635
29 sept. 2020	10,70	10,72	10,36	10,40	10,40	479.723
28 sept. 2020	10,34	10,75	10,33	10,72	10,72	924.623
25 sept. 2020	10,13	10,32	10,01	10,15	10,15	481.206
24 sept. 2020	10,07	10,36	9,90	10,15	10,15	532.801
23 sept. 2020	10,25	10,56	10,13	10,24	10,24	597.421
22 sept. 2020	10,19	10,36	9,98	10,13	10,13	640.844
21 sept. 2020	10,80	10,81	10,03	10,18	10,18	952.615
18 sept. 2020	-	-	-	-	-	-
17 sept. 2020	11,45	11,50	11,18	11,29	11,29	407.897
16 sept. 2020	11,47	11,60	11,39	11,60	11,60	526.404
15 sept. 2020	11,44	11,53	11,28	11,44	11,44	342.684
14 sept. 2020	11,45	11,61	11,37	11,42	11,42	425.035
11 sept. 2020	11,30	11,34	11,16	11,33	11,33	439.097
10 sept. 2020	11,50	11,50	11,19	11,35	11,35	442.551
09 sept. 2020	10,93	11,50	10,81	11,47	11,47	634.657
08 sept. 2020	11,24	11,37	10,88	10,96	10,96	427.733
07 sept. 2020	11,10	11,30	11,10	11,26	11,26	333.948
04 sept. 2020	10,91	11,18	10,81	11,03	11,03	395.238
03 sept. 2020	11,06	11,32	10,89	10,91	10,91	458.104
02 sept. 2020	11,15	11,19	10,95	11,03	11,03	433.565
01 sept. 2020	11,35	11,35	10,77	11,05	11,05	603.790
31 ago. 2020	11,60	11,83	11,22	11,22	11,22	532.960
28 ago. 2020	11,33	11,57	11,32	11,57	11,57	364.071
27 ago. 2020	11,50	11,50	11,19	11,27	11,27	385.050
26 ago. 2020	11,36	11,58	11,25	11,50	11,50	309.915
25 ago. 2020	11,40	11,74	11,35	11,35	11,35	469.940
24 ago. 2020	11,21	11,39	11,13	11,39	11,39	243.941
21 ago. 2020	11,30	11,40	10,98	11,13	11,13	348.711
20 ago. 2020	11,21	11,33	11,10	11,27	11,27	386.697
19 ago. 2020	11,15	11,38	11,07	11,38	11,38	283.051
18 ago. 2020	11,25	11,37	10,99	11,18	11,18	362.463
17 ago. 2020	11,42	11,57	11,25	11,28	11,28	279.607
14 ago. 2020	11,51	11,51	11,18	11,42	11,42	418.339
13 ago. 2020	11,80	11,92	11,53	11,53	11,53	413.818
12 ago. 2020	11,62	12,03	11,58	11,80	11,80	734.591
11 ago. 2020	11,52	11,98	11,49	11,64	11,64	848.158
10 ago. 2020	10,76	11,43	10,75	11,43	11,43	921.286
07 ago. 2020	10,92	10,99	10,60	10,64	10,64	567.417
06 ago. 2020	10,78	11,02	10,71	10,90	10,90	763.053
05 ago. 2020	10,80	10,93	10,72	10,78	10,78	492.953
04 ago. 2020	10,50	11,04	10,50	10,70	10,70	939.497
03 ago. 2020	10,25	10,46	9,77	10,46	10,46	775.435
31 jul. 2020	10,09	10,51	10,04	10,19	10,19	1.530.509
30 jul. 2020	10,44	10,44	9,84	10,09	10,09	837.430
29 jul. 2020	10,43	10,52	10,32	10,48	10,48	377.708
28 jul. 2020	10,34	10,48	10,29	10,46	10,46	410.689
27 jul. 2020	10,46	10,52	10,15	10,32	10,32	440.447
24 jul. 2020	10,60	10,78	10,37	10,54	10,54	766.299
23 jul. 2020	11,05	11,08	10,68	10,76	10,76	612.087
22 jul. 2020	11,00	11,09	10,78	10,99	10,99	408.981
21 jul. 2020	11,10	11,27	10,96	11,04	11,04	516.684
20 jul. 2020	-	-	-	-	-	-
17 jul. 2020	11,11	11,22	10,94	11,05	11,05	560.489
16 jul. 2020	11,05	11,17	10,92	11,16	11,16	586.157
15 jul. 2020	11,05	11,20	10,76	11,08	11,08	797.284
14 jul. 2020	10,68	11,05	10,60	11,00	11,00	762.480
13 jul. 2020	10,94	11,01	10,70	10,80	10,80	571.877
10 jul. 2020	10,30	10,78	10,19	10,78	10,78	632.595
09 jul. 2020	10,60	10,65	10,36	10,36	10,36	572.277
08 jul. 2020	10,48	10,62	10,34	10,52	10,52	737.559
07 jul. 2020	10,70	10,79	10,48	10,57	10,57	467.629
06 jul. 2020	10,45	10,91	10,45	10,71	10,71	1.043.282
03 jul. 2020	10,41	10,48	10,03	10,23	10,23	527.162
02 jul. 2020	10,25	10,62	10,19	10,39	10,39	848.173
01 jul. 2020	10,29	10,37	9,88	10,19	10,19	762.938
30 jun. 2020	10,30	10,40	10,08	10,25	10,25	835.636
29 jun. 2020	9,99	10,40	9,91	10,25	10,25	1.061.684
26 jun. 2020	10,25	10,38	10,03	10,04	10,04	1.012.964
25 jun. 2020	9,76	10,26	9,57	10,08	10,08	932.730
24 jun. 2020	10,18	10,33	9,81	9,81	9,81	816.129
23 jun. 2020	9,90	10,46	9,88	10,19	10,19	1.405.964
22 jun. 2020	9,59	9,94	9,52	9,80	9,80	1.577.203
19 jun. 2020	10,60	10,63	9,56	9,56	9,56	5.227.609
18 jun. 2020	10,62	10,84	10,18	10,50	10,50	1.417.576
17 jun. 2020	11,15	11,38	10,59	10,70	10,70	1.245.826
16 jun. 2020	11,04	11,41	10,78	11,16	11,16	1.312.693
15 jun. 2020	10,60	10,93	10,41	10,59	10,59	1.449.814
12 jun. 2020	10,69	11,52	10,46	10,98	10,98	1.396.671
11 jun. 2020	11,18	11,31	10,82	10,87	10,87	1.073.091
10 jun. 2020	12,06	12,42	11,58	11,59	11,59	1.496.049
Precio de cierre ajustado por splits.*Precio de cierre ajustado por dividendos y splits.

Cargando más datos...

IBEX 356.752,30-44,60(-0,66%)

Euro Stoxx 503.074,96-30,29(-0,98%)

Dólar/Euro1,1812-0,0001(-0,01%)

CNP Assurances SA (CNP.PA)

IBEX 35
6.752,30
-44,60(-0,66%)

Euro Stoxx 50
3.074,96
-30,29(-0,98%)

Dólar/Euro
1,1812
-0,0001(-0,01%)