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

Fecha	Abrir	Máx.	Mín.	Cierre*	Cierre ajus.**	Volumen
22 ene. 2021	13,55	13,57	13,29	13,40	13,40	490.997
21 ene. 2021	13,90	14,04	13,65	13,65	13,65	454.743
20 ene. 2021	13,75	13,95	13,72	13,78	13,78	394.855
19 ene. 2021	13,80	13,86	13,59	13,69	13,69	362.538
18 ene. 2021	13,65	13,72	13,55	13,69	13,69	256.480
15 ene. 2021	13,65	13,93	13,55	13,80	13,80	582.261
14 ene. 2021	13,45	13,80	13,41	13,71	13,71	355.787
13 ene. 2021	13,56	13,60	13,31	13,41	13,41	378.544
12 ene. 2021	13,53	13,73	13,48	13,60	13,60	315.649
11 ene. 2021	13,61	13,63	13,19	13,51	13,51	575.815
08 ene. 2021	13,95	13,95	13,52	13,70	13,70	493.847
07 ene. 2021	13,95	14,09	13,77	13,87	13,87	589.880
06 ene. 2021	13,55	14,01	13,48	13,88	13,88	564.347
05 ene. 2021	13,17	13,56	13,16	13,36	13,36	462.349
04 ene. 2021	13,32	13,57	13,16	13,26	13,26	437.998
31 dic. 2020	13,25	13,31	13,18	13,18	13,18	138.119
30 dic. 2020	13,37	13,51	13,30	13,30	13,30	191.584
29 dic. 2020	13,61	13,70	13,37	13,37	13,37	304.719
28 dic. 2020	13,63	13,74	13,55	13,57	13,57	207.497
24 dic. 2020	13,52	13,63	13,47	13,48	13,48	98.019
23 dic. 2020	13,18	13,48	13,16	13,47	13,47	280.779
22 dic. 2020	12,95	13,25	12,91	13,14	13,14	315.873
21 dic. 2020	13,07	13,07	12,59	12,87	12,87	631.016
18 dic. 2020	13,34	13,67	13,24	13,44	13,44	1.612.323
17 dic. 2020	13,57	13,90	13,42	13,42	13,42	537.298
16 dic. 2020	13,28	13,75	13,24	13,50	13,50	621.499
15 dic. 2020	12,94	13,25	12,92	13,21	13,21	506.626
14 dic. 2020	13,07	13,36	12,95	12,95	12,95	431.697
11 dic. 2020	13,15	13,15	12,77	12,95	12,95	484.172
10 dic. 2020	13,34	13,43	12,95	13,18	13,18	728.680
09 dic. 2020	13,38	13,50	13,30	13,33	13,33	387.251
08 dic. 2020	13,21	13,36	13,04	13,32	13,32	507.941
07 dic. 2020	13,42	13,45	13,17	13,30	13,30	440.688
04 dic. 2020	13,44	13,56	13,35	13,45	13,45	559.158
03 dic. 2020	13,68	13,76	13,35	13,41	13,41	477.401
02 dic. 2020	13,76	13,79	13,45	13,72	13,72	530.881
01 dic. 2020	13,38	13,92	13,35	13,80	13,80	592.563
30 nov. 2020	13,38	13,56	13,17	13,35	13,35	1.018.211
27 nov. 2020	13,49	13,65	13,31	13,48	13,48	489.246
26 nov. 2020	13,82	13,82	13,54	13,54	13,54	372.419
25 nov. 2020	13,88	13,98	13,63	13,81	13,81	637.884
24 nov. 2020	13,33	13,85	13,27	13,77	13,77	803.779
23 nov. 2020	13,10	13,33	13,03	13,22	13,22	626.861
20 nov. 2020	12,62	13,02	12,56	12,99	12,99	709.788
19 nov. 2020	12,61	12,86	12,33	12,68	12,68	628.017
18 nov. 2020	12,40	12,58	12,23	12,58	12,58	1.002.905
17 nov. 2020	12,33	12,46	12,15	12,46	12,46	522.224
16 nov. 2020	12,13	12,47	12,07	12,25	12,25	732.312
13 nov. 2020	11,60	11,94	11,57	11,91	11,91	772.446
12 nov. 2020	11,55	11,85	11,48	11,70	11,70	670.797
11 nov. 2020	12,01	12,19	11,73	11,81	11,81	639.947
10 nov. 2020	11,77	12,19	11,66	12,00	12,00	1.215.777
09 nov. 2020	10,76	11,93	10,66	11,72	11,72	1.199.271
06 nov. 2020	10,58	10,91	10,53	10,54	10,54	481.312
05 nov. 2020	10,50	10,67	10,24	10,56	10,56	655.902
04 nov. 2020	10,06	10,56	9,90	10,42	10,42	770.348
03 nov. 2020	10,00	10,34	9,97	10,25	10,25	594.894
02 nov. 2020	9,73	9,94	9,64	9,88	9,88	487.052
30 oct. 2020	9,22	9,79	9,22	9,67	9,67	496.142
29 oct. 2020	9,38	9,56	9,22	9,43	9,43	458.225
28 oct. 2020	9,60	9,60	9,15	9,36	9,36	1.019.764
27 oct. 2020	10,51	10,55	9,88	9,93	9,93	983.718
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
Precio de cierre ajustado por splits.*Precio de cierre ajustado por dividendos y splits.

Cargando más datos...

IBEX 358.036,40-85,70(-1,06%)

Euro Stoxx 503.602,41-15,94(-0,44%)

Dólar/Euro1,2182+0,0009(+0,07%)

CNP Assurances SA (CNP.PA)

IBEX 35
8.036,40
-85,70(-1,06%)

Euro Stoxx 50
3.602,41
-15,94(-0,44%)

Dólar/Euro
1,2182
+0,0009(+0,07%)