FGR.PA - Eiffage SA

Paris - Paris Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 mar. 2020------
27 mar. 202070,2471,8867,6069,6269,62342.089
26 mar. 202065,9472,7664,2872,7672,76425.331
25 mar. 202062,6272,4061,4866,4666,46590.232
24 mar. 202056,7661,3256,3260,3860,38448.367
23 mar. 202058,2259,5053,8854,8454,84510.994
20 mar. 202057,5260,4855,6260,3660,36762.603
19 mar. 202052,9657,8849,3955,0055,00879.538
18 mar. 202058,8658,8644,6551,8651,86635.559
17 mar. 202061,3464,7652,5458,2058,20768.058
16 mar. 202063,5463,5453,9059,0459,04626.932
13 mar. 202069,6073,9666,2667,0067,00807.824
12 mar. 202068,0075,2066,8067,6867,68937.964
11 mar. 202082,3883,2479,5879,7679,76642.803
10 mar. 202084,6286,8081,6081,6081,60884.514
09 mar. 202086,0487,8084,2884,5284,52661.484
06 mar. 202095,4495,5890,6491,0891,08525.786
05 mar. 202098,8098,8095,4496,0296,02374.161
04 mar. 202097,1299,4696,5098,0698,06465.862
03 mar. 202097,4099,4096,4296,9096,90560.801
02 mar. 202096,4098,5095,0696,3496,34570.831
28 feb. 202099,6099,6096,1696,4296,42776.443
27 feb. 2020104,65106,30100,80102,55102,55625.248
26 feb. 2020105,25106,20102,70105,35105,35426.055
25 feb. 2020107,20107,85105,70105,95105,95382.819
24 feb. 2020108,30108,30105,65107,05107,05486.869
21 feb. 2020110,00111,00109,40110,05110,05196.637
20 feb. 2020111,00111,75110,05110,05110,05228.708
19 feb. 2020111,15111,75110,80111,00111,00153.503
18 feb. 2020109,75111,10109,55111,00111,00210.443
17 feb. 2020110,75110,80109,55110,15110,15164.603
14 feb. 2020110,30111,05109,55110,50110,50206.937
13 feb. 2020110,25110,45108,80110,00110,00218.926
12 feb. 2020110,35110,45109,25110,30110,30253.543
11 feb. 2020107,80110,50107,80110,50110,50347.021
10 feb. 2020106,90107,60106,45107,40107,40140.845
07 feb. 2020106,30107,95106,20107,25107,25278.490
06 feb. 2020107,50108,10105,70106,00106,00226.354
05 feb. 2020106,10107,55106,10107,05107,05246.404
04 feb. 2020106,45107,05105,15106,10106,10275.337
03 feb. 2020105,20106,60104,85105,95105,95266.657
31 ene. 2020105,00105,35104,15104,75104,75308.200
30 ene. 2020105,05105,50104,35104,90104,90229.379
29 ene. 2020104,95106,70104,80105,75105,75289.870
28 ene. 2020103,35104,60103,10104,40104,40191.990
27 ene. 2020104,15104,35102,80102,80102,80293.247
24 ene. 2020104,40105,00104,00104,85104,85150.707
23 ene. 2020104,00104,55103,35103,80103,80242.673
22 ene. 2020105,45105,50103,95104,30104,30174.586
21 ene. 2020104,90105,50104,05105,35105,35163.912
20 ene. 2020104,75105,55104,35105,15105,15128.568
17 ene. 2020104,70105,45104,20104,55104,55266.880
16 ene. 2020104,15104,60103,90104,45104,45284.931
15 ene. 2020103,60104,45102,80104,20104,20259.793
14 ene. 2020103,70104,15102,75103,60103,60257.500
13 ene. 2020104,75104,85103,25103,70103,70244.991
10 ene. 2020103,80104,75103,50104,60104,60271.912
09 ene. 2020104,00104,05102,85103,40103,40227.855
08 ene. 2020101,80103,80101,00103,80103,80333.666
07 ene. 2020101,45102,60101,45102,20102,20210.155
06 ene. 2020102,55102,60101,15101,60101,60231.929
03 ene. 2020102,80103,00102,00102,65102,65128.305
02 ene. 2020102,75103,40102,40103,25103,25213.833
31 dic. 2019102,35103,20101,90102,00102,0085.781
30 dic. 2019102,40102,55101,85102,10102,10110.724
27 dic. 2019101,70102,80101,50102,45102,45140.002
25 dic. 2019102,05102,05102,05102,05102,05-
24 dic. 2019102,25102,35101,70102,05102,0521.271
23 dic. 2019101,70102,25101,40102,10102,10117.261
20 dic. 2019101,55101,90100,85101,60101,60308.765
19 dic. 2019101,45101,60100,55101,60101,60196.009
18 dic. 2019101,50101,55101,00101,40101,40162.428
17 dic. 2019101,90102,95101,15101,60101,60224.723
16 dic. 2019101,30101,90101,20101,70101,70193.186
13 dic. 2019102,00102,00100,45100,90100,90231.467
12 dic. 2019101,50101,70100,25100,85100,85214.955
11 dic. 201999,68101,4099,68101,40101,40325.875
10 dic. 201999,2099,8498,2499,8499,84231.237
09 dic. 201999,0099,6898,7299,2099,20133.387
06 dic. 201998,4699,2298,2499,2299,22188.920
05 dic. 201998,5099,0898,2098,5098,50261.728
04 dic. 201997,1098,5497,0098,0098,00229.779
03 dic. 201997,5098,0096,1897,0497,04227.131
02 dic. 201999,0099,5097,2297,2297,22369.995
29 nov. 201999,8099,9098,5699,1099,10357.269
28 nov. 2019100,10100,1099,50100,05100,05147.790
27 nov. 2019101,20101,3599,90100,15100,15189.393
26 nov. 2019100,50101,2099,54101,20101,20334.450
25 nov. 201999,80100,5099,58100,50100,50186.242
22 nov. 2019100,20100,5599,4499,6699,66144.861
21 nov. 201998,70100,3098,10100,10100,10246.744
20 nov. 2019100,50100,8599,2499,2499,24235.261
19 nov. 2019100,40101,35100,25100,75100,75263.436
18 nov. 201998,84100,2098,44100,20100,20217.908
15 nov. 201998,8499,4698,1899,1099,10140.371
14 nov. 201998,3898,8097,7898,7098,70157.849
13 nov. 201998,8899,2897,8898,2698,26228.427
12 nov. 201999,4099,8498,8499,4499,44221.022
11 nov. 201997,5099,5697,4499,1499,14252.767
08 nov. 201998,0098,4897,4097,5897,58162.724
*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