Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
57.576,52 +736,77 (+1,30%)
La Française des Jeux Société anonyme (FDJ.PA)
Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 32,32 | 32,32 | 31,70 | 31,80 | 31,80 | 278.630 |
| 27 jun 2024 | 32,60 | 32,78 | 32,30 | 32,30 | 32,30 | 142.979 |
| 26 jun 2024 | 32,80 | 33,06 | 32,36 | 32,64 | 32,64 | 212.371 |
| 25 jun 2024 | 32,58 | 32,94 | 32,54 | 32,70 | 32,70 | 191.900 |
| 24 jun 2024 | 32,40 | 32,56 | 32,26 | 32,50 | 32,50 | 194.031 |
| 21 jun 2024 | 32,26 | 32,46 | 32,10 | 32,40 | 32,40 | 755.713 |
| 20 jun 2024 | 31,82 | 32,38 | 31,78 | 32,26 | 32,26 | 197.379 |
| 19 jun 2024 | 31,60 | 32,12 | 31,60 | 31,86 | 31,86 | 155.243 |
| 18 jun 2024 | 31,82 | 31,90 | 31,54 | 31,56 | 31,56 | 149.362 |
| 17 jun 2024 | 31,00 | 31,46 | 30,98 | 31,46 | 31,46 | 228.892 |
| 14 jun 2024 | 31,74 | 31,84 | 30,70 | 31,00 | 31,00 | 288.580 |
| 13 jun 2024 | 32,54 | 32,54 | 31,88 | 31,94 | 31,94 | 156.030 |
| 12 jun 2024 | 32,64 | 32,82 | 32,32 | 32,58 | 32,58 | 148.734 |
| 11 jun 2024 | 32,90 | 33,00 | 32,56 | 32,74 | 32,74 | 149.662 |
| 10 jun 2024 | 32,88 | 32,98 | 32,70 | 32,86 | 32,86 | 147.539 |
| 07 jun 2024 | 33,32 | 33,40 | 33,06 | 33,18 | 33,18 | 127.267 |
| 06 jun 2024 | 33,42 | 33,50 | 33,28 | 33,32 | 33,32 | 126.589 |
| 05 jun 2024 | 33,44 | 33,48 | 33,24 | 33,44 | 33,44 | 153.257 |
| 04 jun 2024 | 33,10 | 33,44 | 33,02 | 33,28 | 33,28 | 126.608 |
| 03 jun 2024 | 33,20 | 33,40 | 32,86 | 33,06 | 33,06 | 113.300 |
| 31 may 2024 | 33,38 | 33,38 | 32,90 | 32,96 | 32,96 | 526.381 |
| 30 may 2024 | 33,16 | 33,48 | 33,06 | 33,34 | 33,34 | 107.248 |
| 29 may 2024 | 33,30 | 33,32 | 33,02 | 33,20 | 33,20 | 163.813 |
| 28 may 2024 | 34,00 | 34,06 | 33,32 | 33,32 | 33,32 | 135.304 |
| 27 may 2024 | 33,90 | 34,02 | 33,84 | 33,96 | 33,96 | 65.278 |
| 24 may 2024 | 33,90 | 34,00 | 33,76 | 33,86 | 33,86 | 110.683 |
| 23 may 2024 | 34,20 | 34,38 | 33,94 | 34,00 | 34,00 | 126.260 |
| 22 may 2024 | 34,20 | 34,26 | 33,94 | 34,14 | 34,14 | 151.202 |
| 21 may 2024 | 34,28 | 34,34 | 33,86 | 34,24 | 34,24 | 142.437 |
| 20 may 2024 | 34,02 | 34,42 | 34,02 | 34,30 | 34,30 | 122.540 |
| 17 may 2024 | 33,90 | 34,06 | 33,82 | 34,06 | 34,06 | 126.000 |
| 16 may 2024 | 34,26 | 34,38 | 33,96 | 34,02 | 34,02 | 150.966 |
| 15 may 2024 | 34,46 | 34,58 | 33,96 | 34,16 | 34,16 | 297.752 |
| 14 may 2024 | 34,34 | 34,60 | 34,04 | 34,32 | 34,32 | 130.505 |
| 13 may 2024 | 34,54 | 34,74 | 34,30 | 34,32 | 34,32 | 159.209 |
| 10 may 2024 | 34,12 | 34,16 | 33,94 | 34,08 | 34,08 | 188.135 |
| 09 may 2024 | 34,00 | 34,16 | 33,96 | 33,98 | 33,98 | 84.775 |
| 08 may 2024 | 34,40 | 34,44 | 34,06 | 34,06 | 34,06 | 193.267 |
| 07 may 2024 | 34,16 | 34,32 | 33,94 | 34,32 | 34,32 | 186.997 |
| 06 may 2024 | 33,92 | 34,18 | 33,84 | 34,02 | 34,02 | 97.191 |
| 03 may 2024 | 33,60 | 34,00 | 33,48 | 33,80 | 33,80 | 182.744 |
| 03 may 2024 | 1.78 Dividendo | |||||
| 02 may 2024 | 35,46 | 35,56 | 35,18 | 35,30 | 33,52 | 194.846 |
| 30 abr 2024 | 35,44 | 35,88 | 35,34 | 35,46 | 33,67 | 247.170 |
| 29 abr 2024 | 35,22 | 35,40 | 35,00 | 35,40 | 33,61 | 184.609 |
| 26 abr 2024 | 34,72 | 35,22 | 34,54 | 35,04 | 33,27 | 164.394 |
| 25 abr 2024 | 34,90 | 34,90 | 34,28 | 34,50 | 32,76 | 176.284 |
| 24 abr 2024 | 35,26 | 35,38 | 34,96 | 34,96 | 33,20 | 141.223 |
| 23 abr 2024 | 35,32 | 35,44 | 35,00 | 35,18 | 33,41 | 164.770 |
| 22 abr 2024 | 35,44 | 35,44 | 35,10 | 35,16 | 33,39 | 121.480 |
| 19 abr 2024 | 34,98 | 35,40 | 34,74 | 35,18 | 33,41 | 152.667 |
| 18 abr 2024 | 36,38 | 36,38 | 34,82 | 35,18 | 33,41 | 445.519 |
| 17 abr 2024 | 36,70 | 37,10 | 36,14 | 36,66 | 34,81 | 357.712 |
| 16 abr 2024 | 36,70 | 37,00 | 36,56 | 37,00 | 35,13 | 225.268 |
| 15 abr 2024 | 37,00 | 37,44 | 36,96 | 37,04 | 35,17 | 111.582 |
| 12 abr 2024 | 37,24 | 37,32 | 37,04 | 37,04 | 35,17 | 109.973 |
| 11 abr 2024 | 36,90 | 37,14 | 36,72 | 37,10 | 35,23 | 145.044 |
| 10 abr 2024 | 37,32 | 37,32 | 36,70 | 36,98 | 35,12 | 142.122 |
| 09 abr 2024 | 37,30 | 37,30 | 36,84 | 37,16 | 35,29 | 113.680 |
| 08 abr 2024 | 37,42 | 37,62 | 37,36 | 37,38 | 35,50 | 109.623 |
| 05 abr 2024 | 37,32 | 37,42 | 36,66 | 37,42 | 35,53 | 278.751 |
| 04 abr 2024 | 37,92 | 38,10 | 37,76 | 37,88 | 35,97 | 128.729 |
| 03 abr 2024 | 37,40 | 38,04 | 37,40 | 38,02 | 36,10 | 180.359 |
| 02 abr 2024 | 37,78 | 38,12 | 37,32 | 37,46 | 35,57 | 157.566 |
| 28 mar 2024 | 37,64 | 37,96 | 37,60 | 37,78 | 35,87 | 149.175 |
| 27 mar 2024 | 37,80 | 37,96 | 37,56 | 37,68 | 35,78 | 126.899 |
| 26 mar 2024 | 37,48 | 37,96 | 37,42 | 37,82 | 35,91 | 134.182 |
| 25 mar 2024 | 37,32 | 37,58 | 37,24 | 37,48 | 35,59 | 106.200 |
| 22 mar 2024 | 37,26 | 37,46 | 37,10 | 37,42 | 35,53 | 131.803 |
| 21 mar 2024 | 37,70 | 37,78 | 37,10 | 37,34 | 35,46 | 139.896 |
| 20 mar 2024 | 37,44 | 38,00 | 37,44 | 37,48 | 35,59 | 136.793 |
| 19 mar 2024 | 37,30 | 37,50 | 37,20 | 37,48 | 35,59 | 131.214 |
| 18 mar 2024 | 37,62 | 37,74 | 37,36 | 37,36 | 35,48 | 119.901 |
| 15 mar 2024 | 37,48 | 37,84 | 37,48 | 37,84 | 35,93 | 611.854 |
| 14 mar 2024 | 37,88 | 38,00 | 37,44 | 37,48 | 35,59 | 145.855 |
| 13 mar 2024 | 37,62 | 38,00 | 37,44 | 37,78 | 35,87 | 291.971 |
| 12 mar 2024 | 37,06 | 37,56 | 36,92 | 37,56 | 35,67 | 230.418 |
| 11 mar 2024 | 36,80 | 37,10 | 36,68 | 36,88 | 35,02 | 92.143 |
| 08 mar 2024 | 36,68 | 37,20 | 36,68 | 36,96 | 35,10 | 124.066 |
| 07 mar 2024 | 36,84 | 36,90 | 36,56 | 36,68 | 34,83 | 174.563 |
| 06 mar 2024 | 38,04 | 38,04 | 36,94 | 37,00 | 35,13 | 295.959 |
| 05 mar 2024 | 38,42 | 38,46 | 38,12 | 38,14 | 36,22 | 139.987 |
| 04 mar 2024 | 38,84 | 38,88 | 38,18 | 38,50 | 36,56 | 168.489 |
| 01 mar 2024 | 38,92 | 39,10 | 38,58 | 38,78 | 36,82 | 158.008 |
| 29 feb 2024 | 39,20 | 39,26 | 38,60 | 38,72 | 36,77 | 434.281 |
| 28 feb 2024 | 38,64 | 39,40 | 38,64 | 39,36 | 37,38 | 292.072 |
| 27 feb 2024 | 38,90 | 39,04 | 38,34 | 38,56 | 36,62 | 126.831 |
| 26 feb 2024 | 39,16 | 39,36 | 38,94 | 38,94 | 36,98 | 108.239 |
| 23 feb 2024 | 39,20 | 39,46 | 39,04 | 39,30 | 37,32 | 124.230 |
| 22 feb 2024 | 38,92 | 39,34 | 38,70 | 39,28 | 37,30 | 133.863 |
| 21 feb 2024 | 38,60 | 38,78 | 38,44 | 38,74 | 36,79 | 107.894 |
| 20 feb 2024 | 39,06 | 39,06 | 38,46 | 38,72 | 36,77 | 171.209 |
| 19 feb 2024 | 39,22 | 39,30 | 38,76 | 38,92 | 36,96 | 112.581 |
| 16 feb 2024 | 39,02 | 39,46 | 39,02 | 39,38 | 37,39 | 146.503 |
| 15 feb 2024 | 39,00 | 39,30 | 38,62 | 38,98 | 37,01 | 189.663 |
| 14 feb 2024 | 38,70 | 38,84 | 38,58 | 38,64 | 36,69 | 172.139 |
| 13 feb 2024 | 38,54 | 38,70 | 38,02 | 38,70 | 36,75 | 196.513 |
| 12 feb 2024 | 38,78 | 39,18 | 38,60 | 38,66 | 36,71 | 182.076 |
| 09 feb 2024 | 38,56 | 38,82 | 38,32 | 38,82 | 36,86 | 175.586 |
| 08 feb 2024 | 38,42 | 38,80 | 38,40 | 38,58 | 36,63 | 247.209 |
| *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.