NEX.PA - Nexans S.A.

Paris - Paris Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 feb. 202048,5850,8048,4449,7949,79220.631
18 feb. 202048,9649,0948,4548,8548,8596.619
17 feb. 202048,1249,2947,9949,2849,28100.038
14 feb. 202048,0048,3147,7348,1248,1273.968
13 feb. 202047,4447,9847,2247,9647,9674.247
12 feb. 202047,0748,0046,9747,9047,9078.290
11 feb. 202047,3647,8346,8447,6847,6869.290
10 feb. 202046,7247,8246,7247,3647,3683.908
07 feb. 202045,9147,1445,8247,0047,00138.649
06 feb. 202047,8648,2345,7545,9445,94124.960
05 feb. 202047,3948,7847,2647,6847,68186.972
04 feb. 202045,7047,5745,7047,3947,39161.470
03 feb. 202044,1745,9044,1745,6145,61133.756
31 ene. 202043,6644,6043,6644,0344,0376.646
30 ene. 202043,6544,2243,4043,9043,9057.603
29 ene. 202044,2044,7743,9644,1244,1257.391
28 ene. 202043,6244,7043,5544,4644,4679.912
27 ene. 202044,8944,8943,5643,6043,6097.786
24 ene. 202044,6845,8444,6845,6045,6070.462
23 ene. 202044,7645,1144,4244,8144,8193.026
22 ene. 202045,2745,5744,5945,1145,11115.730
21 ene. 202046,5646,6244,9245,3945,39166.899
20 ene. 202046,1746,7845,5046,7846,78115.377
17 ene. 202044,1047,2344,1046,2546,25313.275
16 ene. 202043,2943,4142,8443,3243,3287.364
15 ene. 202043,8443,8943,2943,2943,2980.255
14 ene. 202043,8044,1243,3243,7343,73126.939
13 ene. 202043,2143,7343,2143,6543,6578.693
10 ene. 202043,1743,7143,0343,1643,1681.728
09 ene. 202043,8043,8043,0243,4443,4481.795
08 ene. 202043,4743,5643,1743,4443,4486.232
07 ene. 202043,5143,9143,5043,7643,76115.437
06 ene. 202043,2143,5542,8343,2543,2591.891
03 ene. 202043,6143,7943,0443,5043,5098.243
02 ene. 202043,5044,1543,4744,0144,0194.739
31 dic. 201943,2243,4943,1543,4943,4932.994
30 dic. 201943,1943,6043,0043,4343,4359.700
27 dic. 201943,3543,5843,0943,4243,4252.510
25 dic. 201943,5843,5843,5843,5843,58-
24 dic. 201943,5543,5843,2543,5843,5820.414
23 dic. 201942,5143,5042,5043,4443,44101.782
20 dic. 201941,8542,7141,8542,5742,57128.636
19 dic. 201941,8942,2041,5641,9341,9365.772
18 dic. 201941,9642,2241,7042,1242,1279.103
17 dic. 201941,9742,1541,7242,0942,0985.693
16 dic. 201942,3542,5541,8042,1142,11154.875
13 dic. 201942,0042,9641,9942,3342,33218.786
12 dic. 201940,8042,3540,8041,9841,98183.679
11 dic. 201940,6041,2940,5140,7940,79193.531
10 dic. 201940,0040,7139,5840,7140,71183.173
09 dic. 201939,3340,0839,0439,9539,95306.105
06 dic. 201938,4439,5338,4439,2039,20295.588
05 dic. 201936,9738,9836,9638,5338,53315.099
04 dic. 201935,3236,9235,3236,6736,67165.724
03 dic. 201935,7236,0135,2035,3835,38117.291
02 dic. 201935,7536,6335,6635,6635,6682.776
29 nov. 201936,2036,2635,7335,9235,9250.334
28 nov. 201936,4036,4135,9736,0736,0750.002
27 nov. 201936,6036,7836,3436,4836,4877.252
26 nov. 201937,1437,1735,9936,4536,45126.353
25 nov. 201936,7837,2436,6237,1737,1797.803
22 nov. 201935,9436,6335,9336,5336,53167.948
21 nov. 201935,6336,2435,4336,0736,0775.732
20 nov. 201935,8135,9835,1035,9435,9473.053
19 nov. 201936,6036,8035,8735,9935,9981.838
18 nov. 201936,2236,8236,0036,4536,45135.737
15 nov. 201936,0036,3635,8836,0636,0674.261
14 nov. 201935,1335,9835,0335,8635,86120.882
13 nov. 201935,3635,7534,6935,2935,29148.843
12 nov. 201935,9235,9235,1835,7035,70212.487
11 nov. 201935,8936,2135,5935,5935,59102.772
08 nov. 201935,5836,3035,3036,2136,21161.919
07 nov. 201936,7237,1235,6235,9035,90222.698
06 nov. 201936,6236,8736,1736,2736,27121.707
05 nov. 201937,4437,5136,4836,7536,75127.481
04 nov. 201937,3037,5736,9937,3637,36113.441
01 nov. 201936,3337,3036,3337,3037,30156.652
31 oct. 201936,0236,4635,5036,4436,44129.428
30 oct. 201936,0036,3335,7135,9835,98147.015
29 oct. 201935,4836,4635,3636,2636,26193.051
28 oct. 201935,6035,8435,2835,6435,64122.557
25 oct. 201935,5035,7835,1335,6535,65108.509
24 oct. 201935,6835,8035,0535,5335,53108.843
23 oct. 201934,6335,7634,5735,6535,65136.925
22 oct. 201934,8235,3234,2234,7734,7779.115
21 oct. 201934,0435,5634,0435,0135,01148.189
18 oct. 201933,7134,4033,7134,0534,05120.794
17 oct. 201934,0034,3133,7633,9733,97122.322
16 oct. 201934,3534,3533,9034,0634,0683.276
15 oct. 201934,1134,5833,7934,4634,4698.498
14 oct. 201933,7034,1533,2434,0234,0290.830
11 oct. 201933,1534,0633,1534,0634,06127.930
10 oct. 201932,1533,0931,8733,0933,09102.483
09 oct. 201932,3532,6031,8532,3032,3059.939
08 oct. 201932,8933,0931,7832,0932,09106.600
07 oct. 201932,4732,8232,3432,8232,8264.091
04 oct. 201932,5132,9032,5032,6832,6867.085
03 oct. 201932,4832,7932,2032,6332,6388.090
02 oct. 201933,4033,8332,5732,5732,57183.026
01 oct. 201934,1334,2933,5033,6233,62107.243
*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