Mercados españoles cerrados

Groupe MEDIA 6 (EDI.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
12,000,00 (0,00%)
Al cierre: 10:11AM CEST
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 may 202412,2013,4012,0012,0012,0079
06 may 202412,2012,2012,2012,2012,2058
03 may 202412,0012,0012,0012,0012,00-
02 may 202412,0012,0012,0012,0012,004
30 abr 202412,1012,1012,1012,1012,10-
29 abr 202411,8012,2011,0012,1012,10373
26 abr 202411,8011,8011,8011,8011,8041
25 abr 202411,2011,2010,8010,8010,80100
24 abr 202411,9011,9011,1011,1011,1010
23 abr 202411,0011,0011,0011,0011,001
22 abr 202411,0011,0011,0011,0011,00-
19 abr 202411,1011,1011,0011,0011,0071
18 abr 202411,4011,4010,7011,0011,0029
17 abr 202411,4011,4011,4011,4011,408
16 abr 202411,9011,9011,4011,4011,409
15 abr 202411,6011,9011,6011,9011,909
12 abr 202411,6011,6011,6011,6011,6010
11 abr 202410,6010,6010,6010,6010,60176
10 abr 202410,7010,7010,6010,6010,60117
09 abr 202410,6010,6010,6010,6010,6044
08 abr 202410,6010,6010,6010,6010,606
05 abr 202410,7010,7010,7010,7010,705
04 abr 20249,8010,709,8010,7010,70176
03 abr 202410,8010,809,809,809,80111
02 abr 202410,9010,9010,9010,9010,902
28 mar 202410,9010,9010,0010,0010,0017
27 mar 202411,0011,0011,0011,0011,002
26 mar 202411,0011,0011,0011,0011,007
25 mar 202411,0011,0011,0011,0011,007
22 mar 202411,6011,6011,6011,6011,60-
21 mar 202411,6011,6011,6011,6011,60-
20 mar 202411,6011,6011,6011,6011,60-
19 mar 202411,6011,6011,6011,6011,60-
18 mar 202411,6011,6011,6011,6011,60-
15 mar 202411,6011,6011,6011,6011,60100
14 mar 202410,8010,8010,8010,8010,80-
13 mar 202410,8010,8010,8010,8010,80-
12 mar 202410,8010,8010,8010,8010,80-
11 mar 202410,8010,8010,8010,8010,80-
08 mar 202410,8010,8010,8010,8010,80-
07 mar 202410,8010,8010,8010,8010,80-
06 mar 202410,8010,8010,8010,8010,80-
05 mar 202410,8010,8010,8010,8010,80-
04 mar 202410,8010,8010,8010,8010,80-
01 mar 202410,8010,8010,8010,8010,80-
29 feb 202410,8010,8010,8010,8010,80-
28 feb 202410,8010,8010,8010,8010,80-
27 feb 202410,8010,8010,8010,8010,80232
26 feb 202410,7010,8010,7010,8010,8092
23 feb 202410,7010,709,8010,7010,7070
22 feb 20249,809,809,809,809,80-
21 feb 20249,809,809,809,809,80-
20 feb 20249,809,809,809,809,801
19 feb 20249,759,759,759,759,75-
16 feb 202410,1010,909,759,759,75530
15 feb 20249,759,759,759,759,75-
14 feb 20249,759,759,759,759,7544
13 feb 20249,759,759,709,709,7063
12 feb 202410,1010,1010,1010,1010,10-
09 feb 202410,1010,2010,1010,1010,10185
08 feb 202410,0010,1010,0010,1010,10250
07 feb 202410,0010,2010,0010,2010,2031
06 feb 202410,5010,5010,5010,5010,5028
05 feb 202410,4010,7010,4010,4010,40249.700
02 feb 20249,909,909,509,509,5017
01 feb 20249,909,909,909,909,906
31 ene 20249,909,909,909,909,9050
30 ene 20249,009,909,009,909,9082
29 ene 20248,258,258,208,208,20400
26 ene 20248,308,308,308,308,30-
25 ene 20248,308,308,308,308,30-
24 ene 20248,308,308,308,308,30-
23 ene 20248,308,308,308,308,30-
22 ene 20248,308,308,308,308,30-
19 ene 20248,308,308,308,308,30-
18 ene 20248,308,308,308,308,30-
17 ene 20248,308,308,308,308,30-
16 ene 20248,308,308,308,308,30-
15 ene 20248,308,308,308,308,30-
12 ene 20248,308,308,308,308,30-
11 ene 20248,308,308,308,308,30-
10 ene 20248,308,308,308,308,30-
09 ene 20248,508,508,308,308,3025
08 ene 20248,308,308,308,308,30-
05 ene 20248,308,308,308,308,30-
04 ene 20248,308,308,308,308,30-
03 ene 20248,308,308,308,308,30-
02 ene 20248,308,308,308,308,30-
29 dic 20238,308,308,308,308,30-
28 dic 20238,308,308,308,308,30-
27 dic 20238,308,308,308,308,3075
22 dic 20238,258,258,258,258,25-
21 dic 20238,258,258,258,258,25-
20 dic 20238,258,258,258,258,25-
19 dic 20238,258,258,258,258,25-
18 dic 20238,258,258,258,258,25-
15 dic 20238,258,258,258,258,25100
14 dic 20238,308,308,308,308,30-
13 dic 20238,308,308,308,308,30-
12 dic 20238,308,308,308,308,30-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...