Mercados españoles cerrados en 38 mins

OPmobility (POM.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
11,72+0,22 (+1,91%)
A partir del 04:35PM CEST. Mercado abierto.
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
13 may 202411,5311,7311,4711,7211,7284.867
10 may 202411,4811,5911,3411,5011,50171.175
09 may 202411,3011,4611,2911,4411,44125.973
08 may 202411,5711,5811,3111,3111,31126.965
07 may 202411,6511,6611,5411,5711,57121.199
06 may 202411,4311,6911,4011,5911,5975.993
03 may 202411,6011,6711,4011,4011,40122.704
02 may 202411,5211,6011,3211,4311,43135.951
30 abr 202411,6111,6911,3811,4811,48240.792
30 abr 20240.39 Dividendo
29 abr 202411,7512,0411,7511,9411,55149.999
26 abr 202411,7211,7411,5311,6511,27145.567
25 abr 202411,7011,8011,5411,6011,22115.671
24 abr 202412,1612,2111,7011,7011,3283.235
23 abr 202412,3012,3711,7511,9911,60207.264
22 abr 202411,9912,1911,8511,9811,59116.685
19 abr 202411,9012,0211,7111,9011,51124.806
18 abr 202411,8612,0311,8212,0311,64170.044
17 abr 202412,1012,1211,8711,8711,48116.644
16 abr 202411,9912,1111,8612,1011,70195.529
15 abr 202412,4612,5212,0912,1911,79199.526
12 abr 202412,8812,9912,3012,4612,05232.729
11 abr 202412,7012,9212,6812,7012,29211.379
10 abr 202412,7713,2012,6312,7012,29237.422
09 abr 202412,4912,8612,4112,7212,30243.388
08 abr 202412,5312,7312,4512,5912,18211.914
05 abr 202412,4012,6012,2512,5512,14171.876
04 abr 202413,0213,0812,6912,7112,29136.719
03 abr 202412,5112,9812,4612,9812,56383.413
02 abr 202412,1612,7112,1112,5712,16281.489
28 mar 202411,8812,1811,8312,0811,69229.327
27 mar 202411,8011,8711,6011,7811,40118.888
26 mar 202411,9011,9311,7211,8011,41139.106
25 mar 202411,7411,9011,6111,9011,51125.933
22 mar 202411,5211,7811,4811,7511,37133.695
21 mar 202411,7811,8411,5211,6411,26133.200
20 mar 202411,8011,8511,4311,5211,14182.841
19 mar 202411,7711,8911,6511,8911,50188.027
18 mar 202411,6711,8411,5811,7711,39202.856
15 mar 202411,4011,7011,3211,6011,22316.249
14 mar 202411,3811,5911,3211,4411,07266.723
13 mar 202411,3011,3811,1311,3811,01260.134
12 mar 202410,9411,3110,8211,2010,83233.836
11 mar 202411,0011,1010,8910,8910,53160.168
08 mar 202411,0011,0510,7410,9910,63148.028
07 mar 202411,0011,1910,7211,0110,65194.775
06 mar 202410,8311,3310,8311,1310,77183.169
05 mar 202410,8510,8810,6010,8110,46190.324
04 mar 202411,1011,1410,9610,9810,62132.881
01 mar 202411,0011,2811,0011,1310,77170.044
29 feb 202411,2411,2510,9511,0310,67192.133
28 feb 202411,3311,4611,0111,2110,84237.174
27 feb 202410,6411,3810,5911,3811,01311.241
26 feb 202410,8210,9410,6410,7110,36177.245
23 feb 202411,2511,2810,6910,7810,43257.069
22 feb 202410,6011,3810,6011,1210,76514.260
21 feb 202410,3210,6410,2010,4110,07180.344
20 feb 202410,1510,209,9910,129,79218.266
19 feb 202410,4910,7410,2210,239,90145.230
16 feb 202410,7810,9610,6010,6010,25310.611
15 feb 202410,1610,4510,1510,3410,00121.909
14 feb 202410,3010,3010,0910,129,79106.571
13 feb 202410,4410,4710,2210,3510,01121.357
12 feb 202410,2410,6010,2410,3910,05110.845
09 feb 202410,4010,4210,1910,239,90101.209
08 feb 202410,4210,5710,3810,4310,09133.883
07 feb 202410,6610,7410,4010,4010,06172.780
06 feb 202410,6010,6710,4110,6710,32119.140
05 feb 202410,8210,8510,5210,5810,23104.768
02 feb 202410,7610,9710,6810,6910,34143.775
01 feb 202410,6010,8010,5610,6610,31224.898
31 ene 202410,7210,7910,6010,6810,33196.565
30 ene 202410,8510,9210,6010,7610,41117.427
29 ene 202410,8010,8210,5510,7710,42155.526
26 ene 202410,5310,7810,4710,7510,40226.661
25 ene 202410,7810,7910,4510,5010,16233.151
24 ene 202411,0011,0410,7810,8510,50198.349
23 ene 202410,5010,9110,5010,8110,46191.535
22 ene 202410,4010,5410,2410,4410,10191.661
19 ene 202410,6610,7410,1510,219,88289.005
18 ene 202410,7010,7810,5810,7210,37138.868
17 ene 202410,7010,7010,4610,6410,29191.464
16 ene 202411,1011,1010,8710,9010,54109.849
15 ene 202411,1711,2311,1311,1610,80128.460
12 ene 202411,4511,4811,2411,2610,89141.343
11 ene 202411,4511,5811,3111,3510,98101.822
10 ene 202411,6911,6911,4311,4611,09104.130
09 ene 202411,7211,7411,4611,6211,24111.317
08 ene 202411,4011,7311,2111,6611,28147.783
05 ene 202411,4011,5011,1811,4811,11256.685
04 ene 202411,6011,6811,3611,5611,18172.251
03 ene 202412,1912,2311,5911,6711,29170.653
02 ene 202412,0512,4012,0512,1911,79164.567
29 dic 202312,0112,1911,9812,0011,61113.028
28 dic 202312,2812,3012,0212,0911,7098.704
27 dic 202312,1012,2812,0012,2011,80146.373
22 dic 202312,1312,1712,0012,0611,6772.731
21 dic 202312,2412,2612,0012,2111,81100.699
20 dic 202312,3012,4212,2212,3411,94100.830
19 dic 202312,0712,2812,0512,2711,8791.586
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...