Mercados españoles cerrados

Icade (ICAD.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
24,34+0,18 (+0,75%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
20 abr 2023 - 20 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 202423,9024,4023,8024,3424,3456.007
18 abr 202424,0824,3224,0424,1624,1673.573
17 abr 202423,3023,9823,2623,9023,90103.870
16 abr 202423,8023,8223,3023,5223,52131.320
15 abr 202424,1024,1823,2024,0224,02169.947
12 abr 202424,6224,7824,2424,2424,2467.454
11 abr 202424,3024,7624,2224,3424,3472.829
10 abr 202424,9825,2024,1624,5024,50107.937
09 abr 202424,6425,2224,5424,9024,9070.426
08 abr 202424,3624,9624,3624,7424,7494.859
05 abr 202424,5024,5824,0224,3624,36146.372
04 abr 202424,4225,1024,3224,7824,78152.617
03 abr 202424,2624,4424,0824,3624,36119.433
02 abr 202424,9825,0824,2424,4224,42127.681
28 mar 202425,0025,1824,6825,1025,10103.817
27 mar 202424,5825,0824,4424,9024,9085.841
26 mar 202424,9024,9024,4224,6024,6076.720
25 mar 202424,8824,9024,1624,9024,90152.635
22 mar 202425,3025,5424,7624,9224,92104.917
21 mar 202425,6025,8225,2025,3625,36118.821
20 mar 202424,6825,3224,5625,2225,2290.376
19 mar 202424,5024,9424,4224,8224,8266.776
18 mar 202424,9624,9824,5824,5824,5889.875
15 mar 202425,3025,5824,8625,0025,00282.979
14 mar 202425,3025,4824,9025,2225,22158.868
13 mar 202425,7825,9225,2425,4025,40136.747
12 mar 202426,2426,3025,6025,6425,64106.627
11 mar 202426,4626,7426,1226,1626,16118.841
08 mar 202425,8026,4625,4026,4626,46184.882
07 mar 202425,3026,0625,1025,7025,70133.647
06 mar 202425,1825,7025,1825,3625,36231.961
05 mar 202424,8425,2224,5025,1225,12197.683
04 mar 202425,4625,5424,5224,9824,98298.702
04 mar 20242.42 Dividendo
01 mar 202427,8628,1827,4027,6225,20244.869
29 feb 202427,7028,0827,5627,6425,22213.559
28 feb 202428,8028,8426,9027,7025,27325.696
27 feb 202428,7029,3228,6828,8426,31114.417
26 feb 202428,9229,0828,6228,7626,24130.268
23 feb 202429,1429,1628,5629,0026,46163.132
22 feb 202429,0229,6828,7829,3226,75110.806
21 feb 202428,9829,2828,5628,9026,37123.689
20 feb 202429,5229,7628,3228,7426,22397.418
19 feb 202431,2832,0030,0430,4627,79194.851
16 feb 202431,1031,2830,5430,6627,9779.162
15 feb 202430,3231,3229,9630,7828,08149.545
14 feb 202430,1230,3629,8430,2227,5790.622
13 feb 202430,6430,9830,1430,2027,5597.028
12 feb 202430,4630,9430,4630,7028,0156.498
09 feb 202430,7031,0230,1230,2427,5968.210
08 feb 202430,4831,0230,4830,6027,9263.318
07 feb 202430,4831,1630,3430,4627,7990.237
06 feb 202430,3030,8430,0630,5027,83103.454
05 feb 202430,6231,0430,2430,3427,6879.430
02 feb 202431,1231,5230,5430,6027,9266.797
01 feb 202431,3631,3630,6830,6827,99124.117
31 ene 202431,9832,0831,4631,5628,79264.553
30 ene 202432,6232,7632,0032,0029,20113.381
29 ene 202433,1433,1432,3432,4629,6285.756
26 ene 202433,1033,2432,6033,0430,1561.143
25 ene 202432,9633,1032,5433,0230,1386.346
24 ene 202432,5033,1232,5033,0630,16101.688
23 ene 202432,5432,9032,1832,2429,4281.594
22 ene 202433,0433,4832,4032,4229,58129.825
19 ene 202432,7033,1232,3432,5229,6761.405
18 ene 202433,0033,6432,1832,5029,65135.438
17 ene 202434,1234,2833,1633,7030,75123.276
16 ene 202434,6235,0034,2034,6031,57132.733
15 ene 202435,2635,2834,6434,8031,7597.147
12 ene 202434,5035,6434,4434,7831,73125.050
11 ene 202434,1234,7034,1034,1831,19105.165
10 ene 202434,4034,6833,7834,0031,02115.927
09 ene 202435,0635,0834,5634,5631,5363.830
08 ene 202434,5835,0034,0434,9631,9078.129
05 ene 202435,1635,2234,5235,1832,1083.414
04 ene 202434,9635,3834,9435,3432,2465.972
03 ene 202435,2435,8834,7034,8831,8274.288
02 ene 202435,4835,9035,2435,2432,1578.428
29 dic 202336,0236,0235,5435,5432,4359.671
28 dic 202336,0036,3835,9035,9032,7559.420
27 dic 202335,3436,1035,2035,9232,77125.939
22 dic 202335,1435,3034,9235,1232,0444.882
21 dic 202335,1835,3234,9035,1632,0858.252
20 dic 202335,4035,6434,8235,5032,3968.889
19 dic 202335,0036,0635,0035,1832,1085.705
18 dic 202334,4835,0034,3234,9831,9286.997
15 dic 202335,1635,2634,4034,6631,62198.545
14 dic 202334,9035,8034,7835,0832,01203.026
13 dic 202332,6633,2232,5433,1830,2776.216
12 dic 202333,2033,6032,5632,8429,9676.132
11 dic 202333,7033,8633,1033,1030,2081.478
08 dic 202334,0634,1433,5233,6630,7155.693
07 dic 202333,8234,1033,3233,9430,9780.418
06 dic 202333,6434,1633,4834,0831,0985.480
05 dic 202333,9034,2033,5633,6430,6984.688
04 dic 202334,0034,6033,5833,7630,80103.409
01 dic 202333,4633,8632,8233,8630,89139.207
30 nov 202333,9633,9633,2833,2830,36163.637
29 nov 202333,6634,2633,6633,7630,8071.140
28 nov 202333,6833,6833,0233,5430,6058.433
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...