Mercados españoles cerrados en 3 hrs 55 min

Caisse Régionale de Crédit Agricole Mutuel du Languedoc Société coopérative (CRLA.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
54,00+0,70 (+1,31%)
A partir del 01:00PM CEST. Mercado abierto.
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 may 202453,4154,0053,4154,0054,0073
06 may 202452,9953,9052,7153,3053,30382
03 may 202452,0553,0052,0553,0053,00755
02 may 202452,8752,9052,0552,9052,90387
30 abr 202452,0152,9052,0152,9052,90251
29 abr 202452,0052,0052,0052,0052,00171
26 abr 202451,9952,0051,5052,0052,00458
25 abr 202450,5051,5050,5051,3051,30700
24 abr 202449,8052,0049,5050,5050,501915
23 abr 202449,3149,8049,3049,8049,801941
22 abr 202449,0049,5048,2249,3049,30675
19 abr 202450,3050,3048,1048,1648,161336
18 abr 202450,1950,1950,0050,0050,0077
17 abr 202449,5050,1949,5050,1950,19360
16 abr 202449,6950,7049,6950,0050,00213
16 abr 20242.74 Dividendo
15 abr 202452,2052,3051,8152,2549,51786
12 abr 202451,1151,5051,1151,5048,80709
11 abr 202450,5051,5050,0051,0048,33727
10 abr 202450,0150,5050,0050,2447,61356
09 abr 202451,0051,5049,0049,9547,33770
08 abr 202451,0051,0050,6051,0048,33315
05 abr 202450,9951,4950,7051,0048,33230
04 abr 202450,0052,0050,0051,0048,33585
03 abr 202449,0350,5049,0349,9047,28415
02 abr 202449,0049,3049,0049,0346,451488
28 mar 202448,8149,3048,8148,9046,34130
27 mar 202449,5050,3748,5048,6346,08509
26 mar 202449,2149,5048,5049,5046,90319
25 mar 202449,1050,0049,1049,1046,53742
22 mar 202447,7148,9047,7148,9046,3463
21 mar 202447,5348,0047,5347,7045,20331
20 mar 202447,9048,5047,5247,5345,04557
19 mar 202448,0148,9947,8047,8145,31498
18 mar 202448,5149,9948,0148,0145,49303
15 mar 202448,5149,4948,5048,5045,96303
14 mar 202448,8049,0048,5048,5045,96154
13 mar 202449,0049,0448,8048,8046,24271
12 mar 202448,4049,0048,4049,0046,43207
11 mar 202448,1048,4048,1048,4045,86238
08 mar 202449,5149,5148,0048,2645,731009
07 mar 202449,4050,0049,0049,5046,90352
06 mar 202450,7950,8049,0049,4046,81866
05 mar 202450,5451,0050,4050,4047,76665
04 mar 202452,0052,4052,0052,4049,65223
01 mar 202452,4852,4851,9552,2049,46269
29 feb 202451,5052,5051,0052,5049,75300
28 feb 202451,5051,5050,0051,5048,801801
27 feb 202451,2052,0051,0051,0048,331322
26 feb 202452,0152,0251,0051,0048,33719
23 feb 202453,0053,0052,0152,0149,28211
22 feb 202452,2753,0052,2753,0050,22459
21 feb 202452,2452,2652,2452,2649,52177
20 feb 202452,0553,0052,0552,2449,50889
19 feb 202451,9852,9051,9852,0549,321070
16 feb 202451,5151,7751,5151,7749,06359
15 feb 202451,0151,5051,0151,5048,80404
14 feb 202451,4951,5151,0051,0048,33699
13 feb 202451,9352,0051,5051,5148,81327
12 feb 202452,2852,2851,6051,9349,21208
09 feb 202451,6052,4451,5052,2849,541398
08 feb 202451,5051,6051,5051,6048,89370
07 feb 202451,5051,6050,8051,5048,801012
06 feb 202450,0150,0150,0150,0147,3996
05 feb 202451,2051,3850,0050,0147,392049
02 feb 202450,7051,2050,7051,2048,52303
01 feb 202450,0150,6450,0050,6447,98263
31 ene 202450,0150,0149,5150,0047,38571
30 ene 202448,5150,0048,5150,0047,38584
29 ene 202448,5048,5048,5048,5045,9662
26 ene 202448,0148,0348,0048,0045,48574
25 ene 202448,0148,5048,0048,0045,48153
24 ene 202448,2448,5048,0048,0045,48302
23 ene 202448,1548,6848,1548,2445,7289
22 ene 202448,0048,5048,0048,1545,63302
19 ene 202448,1548,1547,8048,0045,48612
18 ene 202448,1048,1548,1048,1545,63258
17 ene 202447,6548,1047,6548,1045,5875
16 ene 202448,4948,4947,5047,6545,16183
15 ene 202447,5148,0047,5048,0045,48172
12 ene 202447,0047,9947,0047,1244,6488
11 ene 202447,0147,2047,0047,0044,54199
10 ene 202446,8147,5046,8147,0144,54383
09 ene 202447,5147,5146,8146,8144,35308
08 ene 202447,8347,8347,3547,3544,8751
05 ene 202448,3048,3047,0047,8345,33548
04 ene 202448,3048,3048,3048,3045,7776
03 ene 202449,0049,0048,3048,3045,77349
02 ene 202449,0049,5049,0049,2046,62230
29 dic 202348,0149,0048,0148,2045,67389
28 dic 202348,0048,5048,0048,0145,49229
27 dic 202347,7048,0047,7048,0045,481173
22 dic 202347,6047,9047,6047,9045,39207
21 dic 202347,1047,6047,1047,6045,10169
20 dic 202347,0047,4447,0047,1044,63244
19 dic 202346,3147,4546,3147,0044,54689
18 dic 202346,5047,4446,3046,3043,87346
15 dic 202347,4947,5046,5046,5044,061023
14 dic 202347,5147,9847,4047,5045,011256
13 dic 202347,1048,0047,1047,5045,01300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...