FGR.PA - Eiffage SA

Paris - Paris Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
07 nov. 201997,8099,5497,4498,5098,50362.686
06 nov. 201997,4897,8896,6097,3897,38223.301
05 nov. 201998,0098,4697,2697,2697,26221.967
04 nov. 201997,9898,4697,8698,1098,10221.733
01 nov. 201996,4098,0896,1897,8697,86225.572
31 oct. 201996,2496,4295,3096,3296,32267.363
30 oct. 201995,8096,2895,3296,2896,28204.612
29 oct. 201994,9496,1694,8296,1696,16196.829
28 oct. 201995,8095,8094,8494,8494,84194.116
25 oct. 201994,8496,0094,6896,0096,00204.942
24 oct. 201994,0095,1493,8895,1095,10232.106
23 oct. 201993,4093,4691,9293,4693,46361.850
22 oct. 201994,4894,6693,8094,3094,30206.969
21 oct. 201995,0495,3093,8094,3294,32278.755
18 oct. 201995,6096,1494,7695,1695,16204.498
17 oct. 201995,0096,4895,0095,7495,74187.239
16 oct. 201994,9096,1894,8495,3495,34313.693
15 oct. 201994,5095,4094,2494,8694,86190.235
14 oct. 201994,5094,7093,8094,3494,34131.700
11 oct. 201993,2495,1093,0495,1095,10222.225
10 oct. 201993,1893,4091,8093,1893,18208.338
09 oct. 201992,1093,4092,1093,0293,02219.388
08 oct. 201993,4093,4891,5891,9091,90255.878
07 oct. 201992,8493,3092,2693,1293,12184.750
04 oct. 201991,5693,1691,2693,0693,06241.820
03 oct. 201991,8092,6890,8891,3291,32212.181
02 oct. 201994,8094,8092,0092,0092,00233.786
01 oct. 201995,3296,4294,7095,0295,02283.710
30 sept. 201994,4095,1494,1495,1295,12220.547
27 sept. 201994,9895,3693,9694,4094,40167.519
26 sept. 201993,6694,4293,4694,4294,42157.026
25 sept. 201994,0094,3292,7293,4293,42221.105
24 sept. 201993,4694,7693,4694,3094,30142.198
23 sept. 201993,9094,1292,8093,5093,50152.215
20 sept. 201994,3894,8493,9493,9493,94248.895
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
*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