FGR.PA - Eiffage SA

Paris - Paris Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 jun. 202083,4685,2882,6485,1085,10113.419
01 jun. 202083,6083,9482,1482,8482,84142.015
29 may. 202081,9084,3880,8882,0082,00721.030
28 may. 202084,4884,4880,9282,5082,50394.280
27 may. 202082,0684,9680,5083,2883,28442.265
26 may. 202080,4082,4280,0081,6081,60380.348
25 may. 202077,0079,9676,5879,6879,68202.647
22 may. 202075,8877,4874,8476,1076,10253.315
21 may. 202076,0077,5674,8876,6476,64234.649
20 may. 202074,6076,7873,5476,7876,78401.436
19 may. 202078,7479,3274,8875,1475,14399.110
18 may. 202073,2678,7473,2678,7478,74237.605
18 may. 20202.8 Dividendo
15 may. 202072,9273,9071,3672,2669,46171.478
14 may. 202072,2472,9869,4271,9669,17176.015
13 may. 202074,1875,0072,0872,5069,69233.990
12 may. 202075,1275,6874,0074,0071,13248.280
11 may. 202078,0078,3874,7275,2872,36190.931
08 may. 202073,9877,6473,7477,6474,63158.616
07 may. 202073,4274,9872,6273,2870,44278.810
06 may. 202074,0474,1472,3073,2070,36230.725
05 may. 202073,2674,9872,8674,0671,19260.482
04 may. 202074,3275,1671,9671,9669,17305.006
30 abr. 202076,0077,0074,7074,7071,81244.245
29 abr. 202074,0075,9072,3675,9072,96175.307
28 abr. 202075,2076,8473,4473,8070,94287.671
27 abr. 202071,3874,6071,0474,6071,71284.043
24 abr. 202070,5071,6068,6870,1867,46209.343
23 abr. 202072,5673,3469,3271,4268,65236.547
22 abr. 202070,0073,9069,1072,1669,36235.439
21 abr. 202072,4272,7469,1870,1067,38222.190
20 abr. 202074,7875,1672,5273,2470,40170.900
17 abr. 202072,5874,9871,7673,7670,90284.141
16 abr. 202069,7471,9669,7270,1467,42356.371
15 abr. 202072,5075,3068,7669,0866,40407.836
14 abr. 202074,3275,5071,6273,4070,56295.209
09 abr. 202073,0075,2072,5073,6670,81307.018
08 abr. 202070,7871,5068,5271,4068,63235.369
07 abr. 202069,5071,2067,6071,0868,33440.460
06 abr. 202064,6468,3464,0468,0065,37283.898
03 abr. 202062,5663,7461,1262,1659,75261.686
02 abr. 202062,1065,4461,7662,7860,35309.335
01 abr. 202061,8063,8861,4861,5659,17432.820
31 mar. 202066,8868,9063,1264,5062,00508.021
30 mar. 202069,0269,1465,3066,0063,44372.887
27 mar. 202070,2471,8867,6069,6266,92342.089
26 mar. 202065,9472,7664,2872,7669,94425.331
25 mar. 202062,6272,4061,4866,4663,88590.232
24 mar. 202056,7661,3256,3260,3858,04448.367
23 mar. 202058,2259,5053,8854,8452,72510.994
20 mar. 202057,5260,4855,6260,3658,02762.603
19 mar. 202052,9657,8849,3955,0052,87879.538
18 mar. 202058,8658,8644,6551,8649,85635.559
17 mar. 202061,3464,7652,5458,2055,94768.058
16 mar. 202063,5463,5453,9059,0456,75626.932
13 mar. 202069,6073,9666,2667,0064,40807.824
12 mar. 202068,0075,2066,8067,6865,06937.964
11 mar. 202082,3883,2479,5879,7676,67642.803
10 mar. 202084,6286,8081,6081,6078,44884.514
09 mar. 202086,0487,8084,2884,5281,24661.484
06 mar. 202095,4495,5890,6491,0887,55525.786
05 mar. 202098,8098,8095,4496,0292,30374.161
04 mar. 202097,1299,4696,5098,0694,26465.862
03 mar. 202097,4099,4096,4296,9093,15560.801
02 mar. 202096,4098,5095,0696,3492,61570.831
28 feb. 202099,6099,6096,1696,4292,68776.443
27 feb. 2020104,65106,30100,80102,5598,58625.248
26 feb. 2020105,25106,20102,70105,35101,27426.055
25 feb. 2020107,20107,85105,70105,95101,84382.819
24 feb. 2020108,30108,30105,65107,05102,90486.869
21 feb. 2020110,00111,00109,40110,05105,79196.637
20 feb. 2020111,00111,75110,05110,05105,79228.708
19 feb. 2020111,15111,75110,80111,00106,70153.503
18 feb. 2020109,75111,10109,55111,00106,70210.443
17 feb. 2020110,75110,80109,55110,15105,88164.603
14 feb. 2020110,30111,05109,55110,50106,22206.937
13 feb. 2020110,25110,45108,80110,00105,74218.926
12 feb. 2020110,35110,45109,25110,30106,03253.543
11 feb. 2020107,80110,50107,80110,50106,22347.021
10 feb. 2020106,90107,60106,45107,40103,24140.845
07 feb. 2020106,30107,95106,20107,25103,09278.490
06 feb. 2020107,50108,10105,70106,00101,89226.354
05 feb. 2020106,10107,55106,10107,05102,90246.404
04 feb. 2020106,45107,05105,15106,10101,99275.337
03 feb. 2020105,20106,60104,85105,95101,84266.657
31 ene. 2020105,00105,35104,15104,75100,69308.200
30 ene. 2020105,05105,50104,35104,90100,84229.379
29 ene. 2020104,95106,70104,80105,75101,65289.870
28 ene. 2020103,35104,60103,10104,40100,35191.990
27 ene. 2020104,15104,35102,80102,8098,82293.247
24 ene. 2020104,40105,00104,00104,85100,79150.707
23 ene. 2020104,00104,55103,35103,8099,78242.673
22 ene. 2020105,45105,50103,95104,30100,26174.586
21 ene. 2020104,90105,50104,05105,35101,27163.912
20 ene. 2020104,75105,55104,35105,15101,08128.568
17 ene. 2020104,70105,45104,20104,55100,50266.880
16 ene. 2020104,15104,60103,90104,45100,40284.931
15 ene. 2020103,60104,45102,80104,20100,16259.793
14 ene. 2020103,70104,15102,75103,6099,59257.500
13 ene. 2020104,75104,85103,25103,7099,68244.991
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines