Mercados españoles abiertos en 6 hrs 58 min

Eiffage SA (EF3.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
104,75+3,60 (+3,56%)
Al cierre: 09:41PM CEST
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 2024104,95104,95104,75104,75104,75-
09 may 2024104,00104,00104,00104,00104,00-
08 may 2024102,55103,65102,55103,65103,65-
07 may 2024101,80102,20101,80102,20102,20-
06 may 2024101,70101,70101,70101,70101,70-
03 may 2024101,00101,15101,00101,15101,15-
02 may 2024100,55100,55100,55100,55100,55-
30 abr 2024100,20100,2099,9099,9099,90-
29 abr 2024101,45101,45100,25100,25100,25-
26 abr 2024100,05100,50100,05100,50100,50-
25 abr 2024100,65100,6599,4699,4699,4650
24 abr 2024100,40100,40100,05100,05100,05-
23 abr 202499,64100,4599,64100,45100,45-
22 abr 202499,12100,0099,12100,00100,00-
19 abr 202498,3098,3098,3098,3098,30-
18 abr 202498,6898,6898,6898,6898,68-
17 abr 202497,8898,0297,8898,0298,02-
16 abr 202497,5698,2497,5697,9497,9413
15 abr 202499,0099,0099,0099,0099,00-
12 abr 202498,2098,2098,2098,2098,20-
11 abr 202498,3498,3498,1698,1698,16-
10 abr 202499,6099,6098,8498,8498,84-
09 abr 202499,96100,2099,96100,20100,20-
08 abr 202499,64100,7099,64100,70100,70449
05 abr 2024100,65100,6599,5899,5899,58-
04 abr 2024102,95102,95101,00101,00101,00-
03 abr 2024103,55103,55103,10103,10103,1086
02 abr 2024104,75104,75103,20103,20103,20-
28 mar 2024104,35104,95104,35104,95104,95-
27 mar 2024104,65105,50104,65105,50105,50-
26 mar 2024103,50104,25103,50104,25104,25-
25 mar 2024103,40103,40103,40103,40103,40-
22 mar 2024104,75104,75103,60103,60103,60-
21 mar 2024104,75104,75104,15104,15104,15-
20 mar 2024103,35104,60103,35104,60104,60-
19 mar 2024103,05103,25103,05103,25103,25-
18 mar 2024102,85102,85102,85102,85102,85-
15 mar 2024103,65103,65102,80102,80102,80100
14 mar 2024103,85103,85103,65103,65103,6535
13 mar 2024103,10103,60103,10103,60103,60-
12 mar 2024102,80103,25102,80103,25103,25-
11 mar 2024102,60102,90102,60102,90102,90-
08 mar 2024103,35103,35102,50102,50102,50-
07 mar 2024100,85103,75100,85103,75103,75-
06 mar 2024101,40102,30101,30101,30101,3015
05 mar 202499,74100,6099,74100,60100,60-
04 mar 2024100,15100,15100,15100,15100,15-
01 mar 202499,8699,9099,8699,9099,90-
29 feb 202499,32101,3099,32100,70100,70260
28 feb 202497,5897,5896,9696,9696,96-
27 feb 202497,5897,5896,9896,9896,98-
26 feb 202498,3098,3098,3098,3098,30-
23 feb 202498,0898,3498,0898,3498,34-
22 feb 202497,7898,1697,7898,1698,16-
21 feb 202496,2897,3096,2897,3097,30-
20 feb 202496,3496,3496,2296,2296,22-
19 feb 202496,4496,4496,3696,3696,36-
16 feb 202497,4697,4696,4096,4096,40-
15 feb 202496,9496,9496,8896,8896,88-
14 feb 202495,4496,0495,4496,0496,0490
13 feb 202496,0296,0295,1895,1895,18-
12 feb 202495,8895,8895,8295,8295,82-
09 feb 202496,0296,0295,6895,6895,68-
08 feb 202496,4497,0296,4497,0297,02-
07 feb 202497,5097,5096,9496,9496,94-
06 feb 202497,2897,2897,2897,2897,28-
05 feb 202496,8696,8696,8696,8696,86-
02 feb 202496,4696,4696,3696,4496,4450
01 feb 202496,3096,3096,1896,1896,18-
31 ene 202496,5296,5296,4696,4696,46-
30 ene 202497,9497,9496,1696,1696,16-
29 ene 202497,0897,0896,9896,9896,98-
26 ene 202498,0698,0698,0498,0498,04-
25 ene 202498,2898,2897,8297,8297,82-
24 ene 202498,3699,5098,3498,3498,34150
23 ene 202498,2098,2098,0898,0898,08-
22 ene 202498,1498,1498,1498,1498,14-
19 ene 202496,9096,9096,8096,8096,80-
18 ene 202495,5897,0095,5897,0097,00-
17 ene 202497,0097,0096,0696,0696,06-
16 ene 202498,1298,1297,5497,5497,54-
15 ene 202498,2698,2698,2298,2298,22-
12 ene 202498,0898,1098,0898,1098,10-
11 ene 202497,4497,4497,2897,2897,28-
10 ene 202496,9297,4096,9297,4097,40-
09 ene 202497,0497,5897,0497,5897,58-
08 ene 202496,9896,9896,9896,9896,98-
05 ene 202496,5296,7696,5296,7696,76-
04 ene 202496,2896,2896,2896,2896,28-
03 ene 202496,7696,7696,0696,0696,06-
02 ene 202497,8497,8497,1097,1097,106
29 dic 202396,6096,6096,6096,6096,60-
28 dic 202396,6896,6896,5696,5696,56-
27 dic 202395,9495,9495,9495,9495,94-
22 dic 202396,3496,3496,2696,2696,26-
21 dic 202394,8896,0494,8896,0496,04-
20 dic 202395,0895,0894,7694,7694,76-
19 dic 202394,6695,1294,6695,1295,12-
18 dic 202395,9095,9094,7094,7094,70-
15 dic 202397,0497,0496,0696,0696,06-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...