Mercados españoles cerrados en 6 hrs 19 min

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
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 oct. 202010,5110,5510,0810,1010,10191.921
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
02 sept. 202011,1511,1910,9511,0311,03433.565
01 sept. 202011,3511,3510,7711,0511,05603.790
31 ago. 202011,6011,8311,2211,2211,22532.960
28 ago. 202011,3311,5711,3211,5711,57364.071
27 ago. 202011,5011,5011,1911,2711,27385.050
26 ago. 202011,3611,5811,2511,5011,50309.915
25 ago. 202011,4011,7411,3511,3511,35469.940
24 ago. 202011,2111,3911,1311,3911,39243.941
21 ago. 202011,3011,4010,9811,1311,13348.711
20 ago. 202011,2111,3311,1011,2711,27386.697
19 ago. 202011,1511,3811,0711,3811,38283.051
18 ago. 202011,2511,3710,9911,1811,18362.463
17 ago. 202011,4211,5711,2511,2811,28279.607
14 ago. 202011,5111,5111,1811,4211,42418.339
13 ago. 202011,8011,9211,5311,5311,53413.818
12 ago. 202011,6212,0311,5811,8011,80734.591
11 ago. 202011,5211,9811,4911,6411,64848.158
10 ago. 202010,7611,4310,7511,4311,43921.286
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...