Mercados españoles cerrados
S&P 500
5.260,85 -46,16 (-0,87%) Nasdaq
16.699,71 -101,84 (-0,61%) NIKKEI 225
39.103,22 +486,12 (+1,26%) Dólar/Euro
1,0808 -0,0019 (-0,17%) Petróleo Brent
81,41 -0,49 (-0,60%) Bitcoin EUR
62.324,06 -2.004,68 (-3,12%)
Exclusive Networks SA (EXN.PA)
Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | 20,10 | 20,25 | 20,05 | 20,25 | 20,25 | 28.258 |
| 22 may 2024 | 19,98 | 20,20 | 19,98 | 20,00 | 20,00 | 33.293 |
| 21 may 2024 | 20,50 | 20,50 | 19,98 | 19,98 | 19,98 | 16.725 |
| 20 may 2024 | 20,40 | 20,60 | 20,30 | 20,55 | 20,55 | 28.463 |
| 17 may 2024 | 20,20 | 20,45 | 20,15 | 20,30 | 20,30 | 41.350 |
| 16 may 2024 | 20,00 | 20,45 | 19,74 | 20,25 | 20,25 | 53.999 |
| 15 may 2024 | 19,78 | 20,00 | 19,66 | 19,98 | 19,98 | 26.785 |
| 14 may 2024 | 19,52 | 19,88 | 19,50 | 19,76 | 19,76 | 56.488 |
| 13 may 2024 | 19,78 | 19,78 | 19,50 | 19,52 | 19,52 | 26.689 |
| 10 may 2024 | 19,80 | 19,86 | 19,60 | 19,78 | 19,78 | 19.615 |
| 09 may 2024 | 19,96 | 19,98 | 19,72 | 19,80 | 19,80 | 14.629 |
| 08 may 2024 | 20,00 | 20,25 | 19,90 | 19,90 | 19,90 | 24.866 |
| 07 may 2024 | 20,15 | 20,15 | 19,86 | 20,00 | 20,00 | 20.583 |
| 06 may 2024 | 19,72 | 20,20 | 19,70 | 20,15 | 20,15 | 35.896 |
| 03 may 2024 | 19,70 | 20,00 | 19,70 | 19,70 | 19,70 | 32.518 |
| 02 may 2024 | 20,00 | 20,00 | 19,60 | 19,70 | 19,70 | 42.496 |
| 30 abr 2024 | 20,20 | 20,25 | 19,54 | 20,00 | 20,00 | 74.506 |
| 29 abr 2024 | 20,50 | 20,50 | 20,20 | 20,25 | 20,25 | 30.815 |
| 26 abr 2024 | 20,40 | 20,65 | 20,25 | 20,40 | 20,40 | 32.206 |
| 25 abr 2024 | 20,55 | 20,55 | 20,00 | 20,25 | 20,25 | 32.993 |
| 24 abr 2024 | 20,50 | 20,60 | 20,20 | 20,55 | 20,55 | 34.534 |
| 23 abr 2024 | 20,45 | 20,45 | 20,25 | 20,35 | 20,35 | 19.587 |
| 22 abr 2024 | 20,35 | 20,50 | 20,25 | 20,35 | 20,35 | 32.328 |
| 19 abr 2024 | 20,30 | 20,40 | 19,94 | 20,40 | 20,40 | 46.617 |
| 18 abr 2024 | 20,50 | 20,50 | 20,10 | 20,25 | 20,25 | 24.949 |
| 17 abr 2024 | 20,50 | 20,65 | 20,20 | 20,50 | 20,50 | 99.822 |
| 16 abr 2024 | 20,40 | 20,60 | 20,20 | 20,50 | 20,50 | 32.951 |
| 15 abr 2024 | 20,85 | 21,10 | 20,50 | 20,60 | 20,60 | 39.499 |
| 12 abr 2024 | 21,10 | 21,25 | 20,80 | 20,90 | 20,90 | 39.414 |
| 11 abr 2024 | 21,40 | 21,50 | 21,00 | 21,25 | 21,25 | 41.914 |
| 10 abr 2024 | 21,90 | 22,00 | 21,45 | 21,50 | 21,50 | 68.763 |
| 09 abr 2024 | 22,30 | 22,40 | 21,80 | 21,85 | 21,85 | 53.199 |
| 08 abr 2024 | 22,50 | 22,90 | 22,25 | 22,40 | 22,40 | 70.601 |
| 05 abr 2024 | 22,70 | 23,00 | 22,40 | 22,40 | 22,40 | 58.013 |
| 04 abr 2024 | 22,60 | 23,10 | 22,60 | 22,80 | 22,80 | 63.935 |
| 03 abr 2024 | 22,05 | 22,80 | 22,05 | 22,80 | 22,80 | 74.810 |
| 02 abr 2024 | 22,00 | 22,20 | 21,80 | 22,05 | 22,05 | 54.071 |
| 28 mar 2024 | 21,60 | 22,20 | 21,05 | 22,00 | 22,00 | 73.562 |
| 27 mar 2024 | 21,15 | 21,90 | 21,05 | 21,90 | 21,90 | 134.421 |
| 26 mar 2024 | 20,90 | 21,20 | 20,85 | 21,15 | 21,15 | 40.822 |
| 25 mar 2024 | 20,90 | 21,05 | 20,85 | 21,00 | 21,00 | 16.989 |
| 22 mar 2024 | 20,85 | 21,10 | 20,80 | 20,95 | 20,95 | 28.573 |
| 21 mar 2024 | 21,70 | 21,80 | 20,85 | 21,00 | 21,00 | 79.409 |
| 20 mar 2024 | 20,65 | 21,35 | 20,65 | 21,35 | 21,35 | 203.793 |
| 19 mar 2024 | 20,45 | 20,50 | 20,20 | 20,40 | 20,40 | 41.217 |
| 18 mar 2024 | 20,50 | 20,55 | 19,70 | 20,40 | 20,40 | 83.827 |
| 15 mar 2024 | 19,80 | 20,50 | 19,66 | 20,50 | 20,50 | 1.121.079 |
| 14 mar 2024 | 18,04 | 20,50 | 17,90 | 19,64 | 19,64 | 529.354 |
| 13 mar 2024 | 18,14 | 18,56 | 18,04 | 18,04 | 18,04 | 47.589 |
| 12 mar 2024 | 18,26 | 18,36 | 18,10 | 18,14 | 18,14 | 21.787 |
| 11 mar 2024 | 18,22 | 18,42 | 18,08 | 18,30 | 18,30 | 31.338 |
| 08 mar 2024 | 18,46 | 18,52 | 18,14 | 18,18 | 18,18 | 26.770 |
| 07 mar 2024 | 18,44 | 18,62 | 18,38 | 18,40 | 18,40 | 21.216 |
| 06 mar 2024 | 18,50 | 18,50 | 18,24 | 18,50 | 18,50 | 17.871 |
| 05 mar 2024 | 18,28 | 18,80 | 18,14 | 18,46 | 18,46 | 102.402 |
| 04 mar 2024 | 17,90 | 18,46 | 17,90 | 18,26 | 18,26 | 81.695 |
| 01 mar 2024 | 17,74 | 17,80 | 17,44 | 17,58 | 17,58 | 21.575 |
| 29 feb 2024 | 17,46 | 18,48 | 17,42 | 17,74 | 17,74 | 50.964 |
| 28 feb 2024 | 17,40 | 17,40 | 16,96 | 17,10 | 17,10 | 42.385 |
| 27 feb 2024 | 17,30 | 17,40 | 17,20 | 17,32 | 17,32 | 12.777 |
| 26 feb 2024 | 17,14 | 17,48 | 17,00 | 17,28 | 17,28 | 36.392 |
| 23 feb 2024 | 17,34 | 17,38 | 17,04 | 17,06 | 17,06 | 54.412 |
| 22 feb 2024 | 17,00 | 17,44 | 16,96 | 17,34 | 17,34 | 21.206 |
| 21 feb 2024 | 17,30 | 17,30 | 16,90 | 17,00 | 17,00 | 46.390 |
| 20 feb 2024 | 17,74 | 17,74 | 17,34 | 17,34 | 17,34 | 29.967 |
| 19 feb 2024 | 18,22 | 18,22 | 17,70 | 17,76 | 17,76 | 34.676 |
| 16 feb 2024 | 18,46 | 18,50 | 18,24 | 18,24 | 18,24 | 13.797 |
| 15 feb 2024 | 18,74 | 18,74 | 18,36 | 18,46 | 18,46 | 35.489 |
| 14 feb 2024 | 18,70 | 18,80 | 18,70 | 18,74 | 18,74 | 43.702 |
| 13 feb 2024 | 18,80 | 18,80 | 18,62 | 18,70 | 18,70 | 31.197 |
| 12 feb 2024 | 19,14 | 19,24 | 18,72 | 18,80 | 18,80 | 52.847 |
| 09 feb 2024 | 19,10 | 19,10 | 18,90 | 19,04 | 19,04 | 5504 |
| 08 feb 2024 | 18,92 | 19,20 | 18,84 | 19,10 | 19,10 | 16.068 |
| 07 feb 2024 | 18,76 | 19,02 | 18,70 | 18,86 | 18,86 | 19.713 |
| 06 feb 2024 | 18,64 | 18,74 | 18,60 | 18,74 | 18,74 | 13.116 |
| 05 feb 2024 | 18,90 | 18,90 | 18,60 | 18,66 | 18,66 | 21.592 |
| 02 feb 2024 | 19,00 | 19,06 | 18,78 | 18,80 | 18,80 | 33.178 |
| 01 feb 2024 | 19,00 | 19,06 | 18,82 | 18,94 | 18,94 | 12.672 |
| 31 ene 2024 | 18,98 | 19,10 | 18,90 | 18,90 | 18,90 | 28.871 |
| 30 ene 2024 | 19,12 | 19,14 | 18,84 | 18,98 | 18,98 | 21.009 |
| 29 ene 2024 | 19,08 | 19,20 | 18,88 | 19,10 | 19,10 | 34.870 |
| 26 ene 2024 | 19,10 | 19,16 | 19,00 | 19,10 | 19,10 | 16.131 |
| 25 ene 2024 | 19,22 | 19,30 | 19,04 | 19,10 | 19,10 | 17.471 |
| 24 ene 2024 | 19,20 | 19,38 | 19,06 | 19,22 | 19,22 | 55.330 |
| 23 ene 2024 | 19,06 | 19,28 | 18,90 | 19,14 | 19,14 | 20.315 |
| 22 ene 2024 | 18,90 | 19,22 | 18,80 | 18,96 | 18,96 | 37.357 |
| 19 ene 2024 | 19,00 | 19,10 | 18,64 | 18,94 | 18,94 | 48.500 |
| 18 ene 2024 | 18,90 | 19,10 | 18,76 | 19,10 | 19,10 | 23.447 |
| 17 ene 2024 | 18,70 | 18,92 | 18,60 | 18,92 | 18,92 | 26.245 |
| 16 ene 2024 | 19,08 | 19,08 | 18,70 | 18,72 | 18,72 | 33.989 |
| 15 ene 2024 | 19,02 | 19,10 | 18,96 | 19,08 | 19,08 | 20.726 |
| 12 ene 2024 | 19,00 | 19,66 | 19,00 | 19,48 | 19,48 | 87.408 |
| 11 ene 2024 | 19,00 | 19,14 | 18,84 | 18,92 | 18,92 | 19.140 |
| 10 ene 2024 | 18,82 | 19,10 | 18,66 | 19,10 | 19,10 | 20.927 |
| 09 ene 2024 | 18,94 | 19,00 | 18,78 | 18,80 | 18,80 | 24.567 |
| 08 ene 2024 | 18,76 | 18,98 | 18,38 | 18,80 | 18,80 | 35.505 |
| 05 ene 2024 | 19,02 | 19,04 | 18,62 | 18,62 | 18,62 | 18.056 |
| 04 ene 2024 | 18,62 | 19,02 | 18,62 | 19,02 | 19,02 | 17.763 |
| 03 ene 2024 | 18,90 | 18,90 | 18,58 | 18,64 | 18,64 | 15.694 |
| 02 ene 2024 | 19,40 | 19,48 | 18,90 | 19,10 | 19,10 | 19.210 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.