Mercados españoles abiertos en 2 hrs 15 min

Eiffage SA (FGR.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
78,04-0,26 (-0,33%)
Al cierre: 5:35PM CEST
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 ago. 2020------
06 ago. 2020------
05 ago. 202078,0278,9477,8078,3078,30248.671
04 ago. 202076,0877,9075,8477,5277,52271.292
03 ago. 202074,0476,0273,1075,7475,74362.018
31 jul. 202076,1477,2274,0074,0074,00441.022
30 jul. 202078,3478,3875,8075,8075,80307.322
29 jul. 202076,8678,3276,8478,1078,10192.742
28 jul. 202076,8878,5076,8277,1877,18229.976
27 jul. 202077,6677,7675,8076,9076,90293.758
24 jul. 202078,5078,7077,3877,8077,80185.529
23 jul. 202080,0080,7879,1879,3879,38208.802
22 jul. 202079,7880,6479,1480,0080,00255.273
21 jul. 202080,7882,0279,9480,0080,00211.198
20 jul. 2020------
17 jul. 202082,0082,1079,8279,9479,94220.654
16 jul. 202080,6882,1080,6881,5481,54280.913
15 jul. 202079,3081,3078,6880,8680,86282.014
14 jul. 202079,6680,3878,5679,1279,12333.229
13 jul. 202079,9680,9479,4880,3680,36279.376
10 jul. 202078,0279,3677,0279,3679,36316.194
09 jul. 202079,1680,2878,0278,0278,02395.350
08 jul. 202080,5880,7078,3279,0279,02421.827
07 jul. 202082,4082,6080,9281,4081,40244.504
06 jul. 202083,2284,8882,5682,8682,86180.556
03 jul. 202083,2083,7481,5482,2482,24180.861
02 jul. 202081,0083,8280,8083,1883,18265.140
01 jul. 202081,5681,9879,4880,2280,22242.612
30 jun. 202081,7082,1680,0681,4081,40315.176
29 jun. 202080,3082,1879,8881,7281,72426.282
26 jun. 202082,3083,2680,0280,5880,58310.749
25 jun. 202079,5081,8679,0881,1481,14394.823
24 jun. 202081,6082,8479,5079,5079,50252.071
23 jun. 202082,3484,1881,4082,0682,06329.058
22 jun. 202081,4283,2080,5081,6081,60221.110
19 jun. 202084,0084,0481,5082,0882,08727.125
18 jun. 202083,5885,9082,7483,8483,84292.119
17 jun. 202083,5885,8083,1884,0284,02307.746
16 jun. 202083,8084,6882,1883,5883,58301.710
15 jun. 202078,4281,9877,8481,3481,34202.627
12 jun. 202079,1083,6478,2280,8680,86273.698
11 jun. 202082,0083,0280,0080,0080,00426.865
10 jun. 202084,8285,3282,3683,6083,60314.162
09 jun. 202087,3088,0283,5484,7484,74544.536
08 jun. 202086,9089,1286,5087,4287,42392.601
05 jun. 202088,5089,5887,4487,4487,44431.621
04 jun. 202087,0888,8486,3287,7487,74436.144
03 jun. 202086,4488,9485,7088,0088,00405.640
02 jun. 202083,4685,6682,6484,9484,94292.756
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
*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