Mercados españoles cerrados
IBEX 35
6.950,50-7,40(-0,11%)Euro Stoxx 50
3.252,65+12,26(+0,38%)Dólar/Euro
1,1788-0,0095(-0,80%)
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
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09 jun. 2020 | 12,70 | 12,74 | 11,76 | 12,01 | 12,01 | 1.577.190 |
| 08 jun. 2020 | 12,08 | 12,75 | 11,88 | 12,53 | 12,53 | 1.568.276 |
| 05 jun. 2020 | 11,32 | 12,40 | 11,32 | 12,18 | 12,18 | 1.610.740 |
| 04 jun. 2020 | 11,10 | 11,39 | 10,82 | 11,19 | 11,19 | 1.448.719 |
| 03 jun. 2020 | 10,46 | 11,19 | 10,33 | 11,19 | 11,19 | 1.376.746 |
| 02 jun. 2020 | 9,94 | 10,44 | 9,88 | 10,22 | 10,22 | 1.306.263 |
| 01 jun. 2020 | 9,74 | 9,97 | 9,62 | 9,81 | 9,81 | 796.127 |
| 29 may. 2020 | 10,18 | 10,18 | 9,30 | 9,45 | 9,45 | 2.781.846 |
| 28 may. 2020 | 10,45 | 10,59 | 10,06 | 10,33 | 10,33 | 1.406.491 |
| 27 may. 2020 | 9,82 | 10,46 | 9,75 | 10,23 | 10,23 | 2.014.100 |
| 26 may. 2020 | 9,20 | 9,68 | 9,18 | 9,68 | 9,68 | 954.629 |
| 25 may. 2020 | 9,10 | 9,19 | 8,90 | 9,13 | 9,13 | 457.679 |
| 22 may. 2020 | 8,65 | 9,18 | 8,50 | 8,98 | 8,98 | 933.324 |
| 21 may. 2020 | 8,52 | 8,93 | 8,45 | 8,77 | 8,77 | 669.453 |
| 20 may. 2020 | 9,05 | 9,09 | 8,33 | 8,90 | 8,90 | 1.202.238 |
| 19 may. 2020 | 9,02 | 9,19 | 8,71 | 9,06 | 9,06 | 1.232.001 |
| 18 may. 2020 | 8,80 | 8,95 | 8,62 | 8,89 | 8,89 | 854.423 |
| 15 may. 2020 | 8,80 | 8,85 | 8,28 | 8,59 | 8,59 | 861.327 |
| 14 may. 2020 | 8,68 | 8,68 | 8,25 | 8,55 | 8,55 | 1.005.985 |
| 13 may. 2020 | 8,85 | 8,91 | 8,68 | 8,77 | 8,77 | 963.814 |
| 12 may. 2020 | 8,97 | 9,08 | 8,89 | 8,96 | 8,96 | 833.676 |
| 11 may. 2020 | 9,36 | 9,36 | 8,90 | 8,90 | 8,90 | 617.228 |
| 08 may. 2020 | 9,34 | 9,40 | 9,15 | 9,21 | 9,21 | 318.596 |
| 07 may. 2020 | 8,91 | 9,20 | 8,90 | 9,14 | 9,14 | 596.297 |
| 06 may. 2020 | 9,07 | 9,27 | 8,87 | 8,91 | 8,91 | 633.402 |
| 05 may. 2020 | 8,95 | 9,32 | 8,94 | 9,13 | 9,13 | 876.318 |
| 04 may. 2020 | 9,03 | 9,03 | 8,70 | 8,74 | 8,74 | 1.037.711 |
| 30 abr. 2020 | 9,96 | 10,15 | 9,10 | 9,43 | 9,43 | 1.122.460 |
| 29 abr. 2020 | 9,29 | 9,73 | 9,19 | 9,70 | 9,70 | 839.564 |
| 28 abr. 2020 | 8,50 | 9,15 | 8,43 | 9,15 | 9,15 | 1.036.444 |
| 27 abr. 2020 | 8,49 | 8,61 | 8,23 | 8,43 | 8,43 | 712.771 |
| 24 abr. 2020 | 8,26 | 8,38 | 8,02 | 8,24 | 8,24 | 884.537 |
| 23 abr. 2020 | 8,17 | 8,41 | 7,89 | 8,41 | 8,41 | 1.236.407 |
| 23 abr. 2020 | 0.94 Dividendo | |||||
| 22 abr. 2020 | 8,05 | 8,30 | 8,00 | 8,10 | 7,16 | 1.053.733 |
| 21 abr. 2020 | 7,90 | 8,15 | 7,72 | 8,01 | 7,08 | 947.215 |
| 20 abr. 2020 | 8,19 | 8,23 | 7,91 | 8,01 | 7,08 | 986.856 |
| 17 abr. 2020 | 8,19 | 8,24 | 7,63 | 8,05 | 7,12 | 5.634.213 |
| 16 abr. 2020 | 8,14 | 8,32 | 7,78 | 7,78 | 6,88 | 1.627.370 |
| 15 abr. 2020 | 8,97 | 8,98 | 8,14 | 8,14 | 7,19 | 1.001.855 |
| 14 abr. 2020 | 9,45 | 9,45 | 8,93 | 8,93 | 7,89 | 747.667 |
| 09 abr. 2020 | 9,19 | 9,45 | 8,81 | 9,40 | 8,31 | 897.612 |
| 08 abr. 2020 | 9,05 | 9,10 | 8,65 | 8,94 | 7,90 | 843.366 |
| 07 abr. 2020 | 8,81 | 9,52 | 8,81 | 9,31 | 8,23 | 1.128.437 |
| 06 abr. 2020 | 8,74 | 8,74 | 8,28 | 8,47 | 7,49 | 1.028.646 |
| 03 abr. 2020 | 8,89 | 8,94 | 8,02 | 8,07 | 7,13 | 1.042.821 |
| 02 abr. 2020 | 8,40 | 8,98 | 8,39 | 8,92 | 7,88 | 688.447 |
| 01 abr. 2020 | 8,65 | 8,89 | 8,31 | 8,40 | 7,43 | 1.496.853 |
| 31 mar. 2020 | 8,97 | 9,53 | 8,75 | 8,92 | 7,88 | 1.235.741 |
| 30 mar. 2020 | 9,50 | 9,58 | 8,72 | 8,72 | 7,71 | 1.287.137 |
| 27 mar. 2020 | 10,42 | 10,43 | 9,40 | 9,47 | 8,37 | 995.798 |
| 26 mar. 2020 | 9,95 | 10,56 | 9,10 | 10,48 | 9,26 | 1.349.179 |
| 25 mar. 2020 | 8,78 | 10,35 | 8,56 | 10,19 | 9,01 | 1.743.858 |
| 24 mar. 2020 | 7,06 | 8,27 | 7,00 | 8,27 | 7,31 | 1.909.798 |
| 23 mar. 2020 | 6,74 | 7,03 | 6,40 | 6,76 | 5,98 | 1.513.928 |
| 20 mar. 2020 | 6,59 | 7,39 | 6,35 | 6,74 | 5,96 | 4.904.722 |
| 19 mar. 2020 | 6,22 | 6,82 | 5,45 | 6,03 | 5,33 | 2.529.105 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
© 2020 Verizon Media. Todos los derechos reservados.
