Mercados españoles abiertos en 7 hrs 26 min

Casino, Guichard-Perrachon Société Anonyme (CO.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
20,90+0,52 (+2,55%)
Al cierre: 5:35PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 sept. 202020,4721,4420,4020,9020,90517.152
22 sept. 202020,4120,9020,2420,3820,38480.206
21 sept. 202021,7021,7220,4120,4120,41556.604
18 sept. 2020------
17 sept. 202021,7722,5021,7222,5022,50274.981
16 sept. 202022,1322,4121,3422,1022,10577.045
15 sept. 202022,5022,5922,0222,5322,53220.464
14 sept. 202023,0523,2622,4322,4322,43396.608
11 sept. 202023,6923,6922,8122,8122,81444.533
10 sept. 202022,6523,7522,5223,7523,75484.687
09 sept. 202021,9022,4821,8122,4822,48288.118
08 sept. 202022,1122,5221,7821,9621,96347.437
07 sept. 202021,9722,1421,6322,1422,14298.768
04 sept. 202021,6822,0821,5021,9921,99551.342
03 sept. 202021,5222,1521,4621,7821,78732.122
02 sept. 202021,6922,1921,4321,4321,43579.422
01 sept. 202021,7722,5421,6321,6321,63484.408
31 ago. 202022,6522,6521,7521,7521,754.776.268
28 ago. 202022,6122,9622,1722,6622,66326.506
27 ago. 202023,1123,2122,3522,5122,51441.897
26 ago. 202023,0023,3322,8723,2823,28246.040
25 ago. 202023,5023,8823,0123,0623,06188.436
24 ago. 202023,4023,7723,3123,4123,41226.917
21 ago. 202023,1423,4623,0023,1923,19309.078
20 ago. 202023,5523,6623,0723,2523,25335.239
19 ago. 202024,1024,1023,4923,7823,78166.697
18 ago. 202024,1724,6523,9123,9123,91243.647
17 ago. 202024,2824,4824,0024,3824,38153.422
14 ago. 202025,1025,1024,0424,3524,35341.458
13 ago. 202025,4425,4424,7925,0425,04298.744
12 ago. 202025,0025,5124,7725,4025,40309.954
11 ago. 202024,9025,2024,7525,0125,01279.336
10 ago. 202024,7225,2524,2524,7024,70303.349
07 ago. 202024,1824,5423,7524,5224,52280.643
06 ago. 202023,8524,4923,6424,0324,03286.428
05 ago. 202024,0024,3223,5423,9023,90414.528
04 ago. 202023,5124,3923,4823,9523,95399.265
03 ago. 202023,5023,9723,1123,4823,48555.599
31 jul. 202023,0024,0022,8323,6023,601.317.390
30 jul. 202025,9826,0521,5822,6422,642.805.269
29 jul. 202026,0326,3925,8526,0626,06492.180
28 jul. 202025,9126,5525,5225,7725,77532.080
27 jul. 202027,2327,2325,8525,9225,92619.235
24 jul. 202027,2027,2726,7626,9026,90325.587
23 jul. 202027,7627,7627,0127,2227,22377.292
22 jul. 202028,0028,7927,5027,6327,63503.318
21 jul. 202028,1928,1927,4227,8727,87730.468
20 jul. 2020------
17 jul. 202029,0029,0028,2328,4128,41332.834
16 jul. 202030,0030,0828,0728,6628,66591.448
15 jul. 202030,0030,1929,5529,9729,97151.815
14 jul. 202029,9030,3629,7129,9529,95195.519
13 jul. 202029,8030,5729,7930,0230,02254.061
10 jul. 202029,5429,6529,1429,5529,55254.249
09 jul. 202030,2830,3029,3729,5429,54336.831
08 jul. 202031,1331,1430,1930,3130,31253.962
07 jul. 202031,2531,6531,0831,1331,13181.437
06 jul. 202031,8232,3331,1631,4631,46273.586
03 jul. 202033,0633,2131,5231,7131,71400.993
02 jul. 202032,9933,7732,7333,2233,22285.876
01 jul. 202033,2933,2932,5032,5532,55330.297
30 jun. 202033,0633,6932,9032,9032,90307.896
29 jun. 202032,9133,5032,4033,3733,37221.717
26 jun. 202033,0533,4032,9133,0633,06198.323
25 jun. 202032,9833,1732,4133,1133,11258.609
24 jun. 202033,6533,6532,8832,9532,95249.221
23 jun. 202033,4933,7332,6833,5933,59207.323
22 jun. 202032,8533,6032,4833,0133,01228.297
19 jun. 202034,0734,2132,8533,0133,01447.648
18 jun. 202035,7535,9633,5934,0634,06525.803
17 jun. 202036,0036,1635,5435,7535,75453.456
16 jun. 202035,1436,3235,1035,8935,89806.077
15 jun. 202034,3035,2634,0335,0135,01279.205
12 jun. 202034,8035,2634,2634,7234,72260.472
11 jun. 202035,2835,5734,4434,8634,86280.671
10 jun. 202035,1636,0934,8135,8135,81437.715
09 jun. 202035,2235,4834,4635,1835,18296.148
08 jun. 202034,9435,3334,9435,1635,16320.085
05 jun. 202034,6135,5334,6135,2535,25375.251
04 jun. 202035,2035,2034,1334,8334,83377.065
03 jun. 202034,6535,5034,6235,4035,40464.954
02 jun. 202035,1335,2034,3834,5834,58241.031
01 jun. 202034,2535,4134,2534,6234,62325.956
29 may. 202033,9634,0933,3833,8833,881.036.864
28 may. 202033,4634,4533,1334,2134,21330.320
27 may. 202032,6733,3032,0633,1333,13314.084
26 may. 202032,5832,8331,7032,2232,22335.228
25 may. 202032,4732,7131,9332,0832,08127.088
22 may. 202031,5332,4931,1732,3132,31199.542
21 may. 202031,4031,9230,7531,5331,53249.015
20 may. 202032,0532,0531,1131,4631,46310.025
19 may. 202033,6733,6731,7032,0032,00421.331
18 may. 202033,0034,0433,0033,4833,48145.670
15 may. 202032,8033,1832,6032,9432,94157.569
14 may. 202033,5033,5032,1432,5232,52222.101
13 may. 202035,0335,0933,6033,6933,69307.433
12 may. 202035,2035,4134,8735,3435,34158.215
11 may. 202035,5135,5534,9335,3135,31137.874
08 may. 202034,5335,4034,5235,3035,30143.757
07 may. 202034,1535,0334,0034,9034,90243.548
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines