Mercados españoles cerrados en 6 hrs 44 min

Eiffage SA (FGR.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
101,05+0,60 (+0,60%)
A partir del 10:29AM CEST. Mercado abierto.
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 2024100,50101,40100,40101,05101,0523.780
23 abr 2024100,25100,7599,66100,45100,45131.839
22 abr 202499,30100,2598,9899,8499,84194.218
19 abr 202498,7099,1898,2698,8298,82134.953
18 abr 202498,6099,5098,4499,3099,30131.441
17 abr 202497,9299,3897,7698,3498,34154.801
16 abr 202497,8098,2297,3897,8097,80215.343
15 abr 2024100,60101,0098,4698,6498,64250.372
12 abr 202498,5499,0197,9898,5098,50269.535
11 abr 202498,9498,9897,5897,8097,80256.589
10 abr 2024100,60100,7598,5699,1899,18301.935
09 abr 2024100,50100,5099,50100,25100,25203.885
08 abr 202499,82101,1599,58100,75100,75155.220
05 abr 2024101,00101,2598,9299,8299,82278.562
04 abr 2024103,80104,10102,45102,50102,50156.601
03 abr 2024103,30104,05103,10103,45103,45136.220
02 abr 2024104,80105,75103,30103,30103,30179.394
28 mar 2024105,35105,60104,55105,15105,15192.719
27 mar 2024104,85105,45104,80105,45105,45166.340
26 mar 2024103,60104,85103,50104,75104,75134.397
25 mar 2024103,95104,15103,25103,80103,80202.378
22 mar 2024104,60105,55103,55103,80103,80244.208
21 mar 2024104,80105,25104,15104,65104,65210.000
20 mar 2024103,60104,05103,30104,05104,05135.799
19 mar 2024103,10103,80103,05103,80103,80161.962
18 mar 2024102,85103,90102,80103,25103,25154.367
15 mar 2024102,55103,95102,55102,80102,80399.219
14 mar 2024103,00103,35102,25102,80102,80173.698
13 mar 2024103,70104,05103,00103,00103,00200.213
12 mar 2024103,00103,65102,75103,35103,35180.817
11 mar 2024102,60103,50102,50102,85102,85147.031
08 mar 2024103,95104,00102,50103,15103,15198.475
07 mar 2024101,45104,40101,10103,90103,90286.660
06 mar 2024101,45102,25100,95101,50101,50201.249
05 mar 202499,60101,2599,60101,20101,20154.256
04 mar 2024100,30100,6599,6499,7899,78175.208
01 mar 2024100,80100,8099,58100,00100,00180.012
29 feb 202497,96102,6097,68100,65100,65592.500
28 feb 202498,0298,0496,1897,3297,32171.518
27 feb 202497,1898,2697,1297,9497,94195.030
26 feb 202498,5698,7697,4897,5097,50178.544
23 feb 202498,2098,6697,6498,6098,60138.030
22 feb 202497,9498,6297,3698,2298,22172.094
21 feb 202496,4897,7096,3697,3097,30219.972
20 feb 202496,5696,8896,3896,4296,42140.604
19 feb 202496,3896,9495,9696,6896,6895.066
16 feb 202497,6897,9696,6696,6696,66196.048
15 feb 202496,7497,4496,7496,8496,84150.924
14 feb 202495,7696,4095,5696,0696,06176.195
13 feb 202496,2896,4495,6095,9295,92161.054
12 feb 202496,1096,4695,9896,3496,34112.740
09 feb 202496,6096,8495,2095,7295,72184.382
08 feb 202496,9097,1296,1096,8096,80197.871
07 feb 202497,7498,1896,9296,9896,98158.782
06 feb 202497,2898,0097,0497,9097,90189.098
05 feb 202496,6697,7296,5497,0497,04136.750
02 feb 202496,4897,2096,3096,5296,52178.260
01 feb 202496,5297,2095,7896,0296,02205.609
31 ene 202496,9898,0496,6297,0897,08257.059
30 ene 202497,2498,6296,4296,4296,42293.532
29 ene 202498,4898,4895,7696,6096,60347.088
26 ene 202498,8699,0497,9698,3698,36299.800
25 ene 202498,8098,8897,9698,4098,40150.038
24 ene 202498,4699,2898,3298,9698,96129.885
23 ene 202499,0699,2498,0098,0498,04138.722
22 ene 202497,3298,9897,3298,7898,78174.363
19 ene 202497,3697,4896,5296,5296,52152.942
18 ene 202496,4097,1295,5096,9896,98259.976
17 ene 202497,4097,5496,0696,4096,40196.852
16 ene 202498,0298,6497,7498,0898,08201.902
15 ene 202498,1898,4897,9098,4898,48142.781
12 ene 202497,6499,0897,6498,3498,34171.005
11 ene 202497,9898,2896,9496,9496,94139.669
10 ene 202497,6697,7496,9897,5097,50161.264
09 ene 202497,5498,1697,0097,9897,98121.147
08 ene 202496,9497,7696,1897,7697,76100.567
05 ene 202496,9097,2695,8897,1697,16138.657
04 ene 202496,2297,7696,2297,7697,76136.475
03 ene 202497,1897,3495,9296,3096,30135.108
02 ene 202497,2498,1297,0297,3297,32113.858
29 dic 202396,9897,1496,7097,0297,02134.392
28 dic 202397,0097,1696,6096,7896,78112.131
27 dic 202396,5096,8096,1096,7696,76112.040
22 dic 202396,2896,7095,9696,5296,52128.101
21 dic 202395,1896,1295,1296,1296,12124.975
20 dic 202395,3495,7094,7095,7095,70155.984
19 dic 202394,7895,4694,5295,3095,30141.257
18 dic 202396,5096,6294,5894,7894,78163.698
15 dic 202397,8698,0496,5496,7296,72544.581
14 dic 202396,5297,9096,5297,7697,76239.662
13 dic 202396,8696,8695,5095,6495,64131.719
12 dic 202396,3097,5096,2496,9096,90188.327
11 dic 202396,3096,7495,5496,5696,56150.097
08 dic 202395,8496,8095,7896,2896,28151.748
07 dic 202395,5495,8095,1495,7695,76135.869
06 dic 202395,2895,9694,8495,6295,62126.825
05 dic 202393,2695,2493,1895,1895,18178.938
04 dic 202393,7094,1293,4293,5493,5499.018
01 dic 202393,4294,0293,0493,8893,88154.818
30 nov 202392,9093,4292,8493,0093,00593.514
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...