Mercados españoles cerrados

Edenred SE (EDEN.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
45,45+0,56 (+1,25%)
Al cierre: 05:37PM CEST
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 202445,0045,5444,7245,4545,45449.291
22 abr 202444,2345,8944,2344,8944,89861.017
19 abr 202446,7947,2541,3743,7143,711.906.940
18 abr 202446,2647,1946,0046,9446,94977.868
17 abr 202444,3944,9844,2544,7644,76894.140
16 abr 202444,3244,6443,7644,5844,58648.280
15 abr 202444,8145,6044,8044,8744,87642.128
12 abr 202445,5045,6144,4644,6844,68660.931
11 abr 202446,4446,5544,5445,2745,27914.021
10 abr 202447,1147,7846,1146,5346,531.107.401
09 abr 202449,0849,4648,5848,5848,58703.795
08 abr 202450,3450,3449,1049,1049,10577.915
05 abr 202449,8150,4249,4350,3450,34587.635
04 abr 202450,1450,5449,7550,4050,40470.546
03 abr 202449,2450,2249,1750,0050,00375.554
02 abr 202449,4649,7248,8349,2849,28690.693
28 mar 202449,2349,8449,1449,4649,46548.825
27 mar 202449,8749,9349,1449,2249,22372.630
26 mar 202449,4149,9549,1949,8749,87526.095
25 mar 202449,7950,0649,2949,2949,29474.767
22 mar 202449,2250,0049,1449,8449,84551.685
21 mar 202449,4849,5148,8749,0849,08734.493
20 mar 202449,3049,8249,0649,3649,36497.023
19 mar 202449,1649,6349,0049,5349,53445.444
18 mar 202449,3849,4048,7949,2249,22515.297
15 mar 202449,1049,3048,8848,9448,941.069.627
14 mar 202448,8549,1948,6049,1649,16471.435
13 mar 202449,1749,4448,7748,7748,77625.243
12 mar 202448,9149,1848,6949,1849,18375.644
11 mar 202448,8849,4648,8048,9348,93460.050
08 mar 202448,2249,2148,2249,0149,01500.376
07 mar 202448,2248,4547,8248,1048,10438.109
06 mar 202449,0049,2247,9048,3548,35874.947
05 mar 202448,2049,1648,0948,8848,88961.648
04 mar 202447,4548,8247,3848,4848,481.167.363
01 mar 202444,7947,8444,6647,8447,841.627.895
29 feb 202445,6346,9145,3745,7945,791.741.862
28 feb 202446,0846,8045,5045,6645,661.866.959
27 feb 202451,3051,3446,8847,0547,052.160.236
26 feb 202450,2650,3449,4549,5249,52621.516
23 feb 202450,0050,6049,2850,2450,24790.903
22 feb 202449,8050,8449,7449,7649,761.352.841
21 feb 202456,4056,5847,8049,9049,902.951.098
20 feb 202455,1057,0454,9656,3656,36831.762
19 feb 202455,3055,4454,9255,1455,14219.587
16 feb 202455,5055,8855,3455,4855,48496.305
15 feb 202455,5255,6655,2455,3855,38471.389
14 feb 202454,9255,6054,9255,3855,38296.110
13 feb 202455,2655,3854,4055,0455,04503.995
12 feb 202455,5055,8655,2455,3855,38323.534
09 feb 202455,4455,9855,2655,4055,40306.374
08 feb 202455,0455,5454,8255,5055,50293.090
07 feb 202454,8255,2654,7854,9454,94242.182
06 feb 202455,7455,9654,7454,8254,82423.708
05 feb 202455,6056,0855,3255,5055,50355.789
02 feb 202454,7655,7854,7655,7655,76478.032
01 feb 202455,2655,5254,2254,3254,32728.943
31 ene 202456,0256,1255,3855,4255,42749.862
30 ene 202456,3656,4455,7656,0256,02423.468
29 ene 202456,4256,4856,0256,3656,36483.954
26 ene 202456,7657,0256,4856,4856,48380.108
25 ene 202455,7456,8055,4256,6256,62723.740
24 ene 202456,6456,6855,0655,9655,96778.154
23 ene 202458,6458,6856,5456,5456,54706.199
22 ene 202458,1258,7658,0458,6258,62662.873
19 ene 202458,0058,1657,5657,7257,72643.452
18 ene 202457,5258,0657,2057,8257,82835.363
17 ene 202456,8257,3656,4657,3657,36674.546
16 ene 202456,5057,2456,2857,2257,22654.881
15 ene 202456,4856,7456,4056,7456,74515.881
12 ene 202455,5656,6055,4256,2856,28502.034
11 ene 202455,0655,8654,9055,2855,28556.159
10 ene 202454,4854,9254,2654,8854,88205.303
09 ene 202455,0055,1454,4054,6254,62233.813
08 ene 202454,6455,0454,3455,0455,04254.507
05 ene 202454,2054,6854,0054,6854,68297.741
04 ene 202453,5054,5653,5054,4654,46334.546
03 ene 202454,2054,3253,2853,4653,46352.551
02 ene 202454,3254,5853,9654,3054,30384.019
29 dic 202353,9854,2453,9854,1454,14189.316
28 dic 202354,3654,6053,9854,0654,06295.520
27 dic 202354,6054,7454,3054,4454,44204.742
22 dic 202354,8054,8854,2054,5054,50262.107
21 dic 202354,8054,9254,6054,8854,88252.930
20 dic 202354,3055,2454,1455,0655,06380.573
19 dic 202353,8054,2053,7854,2054,20332.688
18 dic 202353,7853,8253,4653,8053,80326.466
15 dic 202354,0254,1653,0653,9053,90940.990
14 dic 202353,7654,7853,7653,8453,84544.258
13 dic 202353,2053,6253,1253,2253,22395.455
12 dic 202353,5253,6053,0653,1253,12379.097
11 dic 202353,2253,6452,9053,4653,46440.494
08 dic 202352,6053,2052,5653,2053,20309.067
07 dic 202351,7852,9051,6052,6652,66543.812
06 dic 202351,5052,4251,4252,0252,02503.419
05 dic 202351,1451,4451,0051,3851,38338.239
04 dic 202350,8451,5250,8451,3451,34390.911
01 dic 202350,3050,9250,2850,9050,90508.194
30 nov 202350,0250,3649,7050,0050,00765.461
29 nov 202349,7550,4249,7550,0250,02289.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...