Mercados españoles cerrados

JCDecaux SE (DEC.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
18,59+0,06 (+0,32%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
16 abr 2023 - 16 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
16 abr 202418,3818,4918,1918,5918,59115.737
15 abr 202418,5018,6918,4818,5318,5360.382
12 abr 202418,8018,9518,5118,5118,5185.857
11 abr 202418,4618,7218,4618,6618,6657.799
10 abr 202418,2418,5718,2418,5618,56119.545
09 abr 202418,0018,4217,9618,1518,15127.674
08 abr 202418,2518,3918,0218,0218,02114.698
05 abr 202417,9618,2717,8318,2718,27133.149
04 abr 202418,8919,0018,1118,1118,11189.744
03 abr 202418,3119,0018,2418,9418,94131.256
02 abr 202418,0418,4617,9718,3518,35133.015
28 mar 202417,6018,0017,5418,0018,00121.020
27 mar 202417,4017,6417,4017,5817,5851.173
26 mar 202417,4117,5117,2817,4117,4149.203
25 mar 202417,5417,5517,4017,5117,5144.028
22 mar 202417,2817,6317,2817,5817,5882.244
21 mar 202417,4217,4617,1717,3417,3493.868
20 mar 202417,2217,2217,0717,1017,1046.380
19 mar 202417,0717,2417,0417,2217,22114.848
18 mar 202416,8617,2516,8617,0717,07104.563
15 mar 202416,7616,9916,6516,8416,84263.288
14 mar 202417,3417,3616,8016,8016,80179.719
13 mar 202417,6617,6817,3117,3117,31126.790
12 mar 202417,4717,6317,3617,6317,63100.838
11 mar 202417,7417,7517,4017,4517,4577.411
08 mar 202417,7017,9717,6617,8017,80134.409
07 mar 202418,3318,7117,2117,7017,70389.435
06 mar 202419,2619,5519,2619,4819,48120.922
05 mar 202419,1819,3719,1119,2819,2865.404
04 mar 202419,4819,5819,0319,2519,2555.528
01 mar 202419,1719,5619,1119,4719,4771.182
29 feb 202418,8019,1918,8019,1019,10103.245
28 feb 202419,9019,9018,7118,8018,80145.806
27 feb 202420,1420,1619,8219,8919,8991.033
26 feb 202419,8919,9419,1619,7419,74104.772
23 feb 202419,4420,2019,3719,9219,92350.257
22 feb 202419,0119,1418,9318,9318,9386.137
21 feb 202418,9619,0818,8219,0319,0353.268
20 feb 202419,0019,0418,7418,9918,99101.561
19 feb 202419,3519,4218,9019,0019,0068.867
16 feb 202419,3019,3419,0219,3419,34117.460
15 feb 202418,8119,2718,7419,2019,20117.698
14 feb 202418,4818,7518,4818,7418,7453.540
13 feb 202418,6218,6818,3518,5018,5066.871
12 feb 202418,6418,9418,5918,6418,6464.356
09 feb 202418,1318,5218,1218,5018,50120.155
08 feb 202418,4018,4818,1318,1318,13108.195
07 feb 202418,5618,5818,3918,3918,3962.064
06 feb 202418,7218,7218,3118,5618,5646.966
05 feb 202418,6418,8818,6418,7218,7274.492
02 feb 202419,0519,1618,6218,6818,6854.948
01 feb 202419,2419,2418,9418,9418,9456.359
31 ene 202419,1819,4019,0219,2719,27183.987
30 ene 202419,0919,2018,8218,9818,9885.751
29 ene 202418,8619,1018,6919,0119,0180.770
26 ene 202419,4719,6018,7418,8718,87208.331
25 ene 202417,8418,2417,7718,0018,0083.653
24 ene 202417,6417,9217,4617,9017,9090.028
23 ene 202417,1817,7517,1817,5617,56148.993
22 ene 202417,6317,8116,9917,1817,18156.954
19 ene 202418,0718,2017,8618,1618,1691.104
18 ene 202417,8218,5017,7517,9817,98153.397
17 ene 202417,7017,7016,9317,4117,41140.587
16 ene 202417,8818,0717,7817,9117,91129.737
15 ene 202417,9017,9817,7417,9617,9673.003
12 ene 202418,0418,4417,8618,0618,0660.887
11 ene 202418,2418,2617,8418,0518,05126.406
10 ene 202417,6618,2417,5818,2418,24109.921
09 ene 202417,8017,8017,4217,6617,6675.367
08 ene 202417,7517,8617,4717,8017,80107.576
05 ene 202417,7417,8517,4417,7817,7856.224
04 ene 202417,7217,9017,6617,8217,8233.743
03 ene 202418,0018,0017,7017,8817,8879.726
02 ene 202418,2018,4017,9418,0318,0362.045
29 dic 202318,1618,2618,1618,2018,2032.979
28 dic 202318,2018,2917,9818,1818,1855.814
27 dic 202318,3518,3818,1718,2018,2047.416
22 dic 202317,8618,3217,7818,2518,2561.907
21 dic 202317,8017,8617,5217,8617,8665.768
20 dic 202317,5417,8717,5417,8717,87124.322
19 dic 202317,4917,7017,4617,5017,5062.590
18 dic 202317,5417,5617,3217,5217,5257.508
15 dic 202317,6817,8817,5817,5817,5897.029
14 dic 202317,2517,6716,9817,5317,5379.735
13 dic 202316,9017,0416,7816,9616,9672.345
12 dic 202317,3817,3916,8616,8616,8698.346
11 dic 202317,6417,7417,3817,3817,3858.223
08 dic 202317,7017,9217,6417,6617,6664.414
07 dic 202317,5617,7617,2617,6717,6757.216
06 dic 202317,4217,6317,3817,5017,5093.398
05 dic 202317,5217,5317,3417,5217,5282.931
04 dic 202317,8418,0017,5017,5317,5365.193
01 dic 202317,5017,8817,4817,8617,8688.596
30 nov 202317,4317,5217,2717,4917,4986.598
29 nov 202317,2417,5317,2417,4217,4242.938
28 nov 202317,1817,3316,9617,3017,3088.488
27 nov 202317,1617,3417,0417,1517,15119.350
24 nov 202317,0217,3217,0217,1617,1687.740
23 nov 202317,1217,1616,9617,0417,0430.841
22 nov 202316,8017,2116,7617,1217,1293.098
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...