FGR.PA - Eiffage SA

Paris - Paris Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 sept. 201994,2894,8894,1294,3294,32165.778
18 sept. 201994,1294,4093,5294,1694,16219.285
17 sept. 201994,0294,2693,1694,1694,16206.931
16 sept. 201993,8094,7092,5494,1094,10178.478
13 sept. 201996,1096,3094,2094,2094,20269.558
12 sept. 201994,9496,8694,6296,2096,20392.548
11 sept. 201993,5094,9893,5094,9294,92306.151
10 sept. 201992,8093,5092,5293,2293,22292.119
09 sept. 201993,0293,5492,4092,5892,58178.531
06 sept. 201993,9894,4292,6493,0093,00291.272
05 sept. 201994,2094,7094,0494,2694,26225.589
04 sept. 201994,2094,9293,9894,0894,08228.264
03 sept. 201994,2694,2693,3293,7493,74159.726
02 sept. 201994,3694,5893,6093,9693,96204.969
30 ago. 201993,3095,4093,2094,2494,24321.250
29 ago. 201990,5094,1090,1093,1693,16442.615
28 ago. 201991,9092,1890,9491,0091,00260.093
27 ago. 201992,0092,4891,1092,2092,20269.570
26 ago. 201991,4892,4891,0092,2092,20257.352
23 ago. 201992,2692,7491,8091,8091,80280.892
22 ago. 201992,9293,3092,0092,0092,00248.780
21 ago. 201991,3693,0091,3093,0093,00186.496
20 ago. 201990,5692,2090,5691,3691,36329.349
19 ago. 201988,9090,8288,8490,8290,82208.875
16 ago. 201986,8088,8886,7488,8888,88226.766
15 ago. 201987,2087,6085,6686,7286,72283.018
14 ago. 201988,8688,8686,6886,9886,98233.421
13 ago. 201988,4089,2887,5888,7288,72327.974
12 ago. 201989,5890,1088,2288,5488,54164.549
09 ago. 201989,5089,7888,8889,3289,32200.356
08 ago. 201988,3689,8887,9689,8889,88253.686
07 ago. 201987,2288,4086,7087,4487,44238.343
06 ago. 201986,5887,7685,8086,9086,90193.005
05 ago. 201987,9287,9286,2886,5086,50246.027
02 ago. 201988,7689,0087,4688,4688,46292.583
01 ago. 201989,1490,2289,1089,8889,88152.945
31 jul. 201988,5489,7288,5489,3689,36251.238
30 jul. 201990,7090,7088,0088,6288,62257.076
29 jul. 201990,3691,4090,2890,8690,86113.787
26 jul. 201990,5091,1089,6090,7490,74213.790
25 jul. 201991,5091,9890,1690,5890,58231.805
24 jul. 201991,2291,6090,7891,3091,30197.230
23 jul. 201990,4091,7690,4091,2291,22267.876
22 jul. 201990,4090,7490,2090,3090,30166.419
19 jul. 201991,1891,3090,1090,4090,40227.266
18 jul. 201991,0091,3090,0490,8090,80175.318
17 jul. 201992,3092,7891,3291,4491,44292.724
16 jul. 201990,5092,4090,5092,2692,26375.520
15 jul. 201989,6290,6889,6290,4090,40271.135
12 jul. 201988,1289,6487,7689,5089,50215.967
11 jul. 201988,0488,9688,0088,1288,12195.890
10 jul. 201988,1088,7687,9088,0488,04213.335
09 jul. 201988,0688,4487,1488,1488,14262.946
08 jul. 201988,5088,8288,2088,3688,36151.138
05 jul. 201990,0890,2888,7488,9488,94155.346
04 jul. 201991,2691,3290,0490,0890,08143.786
03 jul. 201988,2091,3888,1691,0091,00306.340
02 jul. 201988,1288,3087,6488,2088,20257.993
01 jul. 201987,6088,6687,4688,1288,12260.748
28 jun. 201986,1487,1286,0086,9486,94252.803
27 jun. 201986,9486,9485,5886,1886,18266.248
26 jun. 201988,8689,0286,3686,7086,70326.077
25 jun. 201988,7889,1488,5088,9088,90248.625
24 jun. 201988,6489,4888,4289,0489,04366.759
21 jun. 201990,0090,7088,7688,7688,76647.379
20 jun. 201990,2091,1290,0290,4290,42314.199
19 jun. 201988,5290,2288,4490,0090,00355.532
18 jun. 201985,8888,7685,6088,6688,66348.055
17 jun. 201985,6486,1685,1885,8885,88244.457
14 jun. 201986,9287,0084,9885,4685,46269.001
13 jun. 201987,1087,5086,4686,8486,84248.518
12 jun. 201988,2088,5287,2887,2887,28254.238
11 jun. 201987,7088,9887,6288,9088,90173.794
10 jun. 201988,1288,2087,4087,6287,62112.614
07 jun. 201986,6087,9686,4887,7687,76315.563
06 jun. 201985,9086,7685,7286,5686,56306.977
05 jun. 201985,5687,0285,0085,7885,78313.605
04 jun. 201984,7885,9484,7085,6885,68277.147
03 jun. 201985,3085,7084,3884,8884,88395.126
31 may. 201985,8286,2284,8685,5885,58219.234
30 may. 201985,8886,8885,8286,4486,44129.579
29 may. 201987,0087,0485,1685,4285,42394.279
28 may. 201988,6889,3087,7487,7487,74278.837
27 may. 201988,7089,1488,1688,6488,64203.413
24 may. 201988,3289,0288,1888,5688,56208.696
23 may. 201988,8889,0687,8288,1888,18215.618
22 may. 201990,2490,3289,4089,4089,40187.932
21 may. 201989,6690,6489,2090,0490,04312.976
21 may. 20192.4 Dividendo
20 may. 201992,0092,0690,4891,6489,24388.207
17 may. 201991,5892,2291,1492,1489,73299.398
16 may. 201990,5091,4490,3491,4489,05272.848
15 may. 201990,0090,6688,6890,6688,29592.579
14 may. 201986,6287,8886,2086,9084,62327.426
13 may. 201987,9288,3085,1886,6484,37426.087
10 may. 201989,0289,6687,3688,0085,70390.804
09 may. 201990,5090,5288,3088,6886,36280.710
08 may. 201990,0691,0289,5091,0288,64356.613
07 may. 201990,1090,8889,4689,9287,57258.335
06 may. 201990,5090,7689,4490,1487,78183.538
*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