Mercados españoles cerrados

Eurazeo SE (RF.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
81,00-0,40 (-0,49%)
Al cierre: 05:38PM 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 202480,7581,5579,9581,0081,0096.612
18 abr 202480,1581,5579,3581,4081,40118.923
17 abr 202480,8081,8079,9079,9079,9090.515
16 abr 202482,2582,4580,7081,0081,00116.671
15 abr 202482,3084,5082,3083,4583,45110.912
12 abr 202483,0083,9081,8082,0082,00176.433
11 abr 202482,0082,7081,3082,7082,70108.690
10 abr 202482,3082,7080,8582,0582,05113.413
09 abr 202481,6082,5081,4081,8081,80114.572
08 abr 202479,7581,9579,5581,9081,90171.437
05 abr 202479,1079,6077,8579,6079,60151.950
04 abr 202479,8580,6079,1580,0080,00117.994
03 abr 202479,0579,9578,4579,8579,85100.173
02 abr 202481,2081,5079,0079,0079,00100.764
28 mar 202480,7581,5080,6081,2581,25104.398
27 mar 202480,6581,4580,6580,7080,7082.643
26 mar 202481,3081,7080,5080,8580,85103.055
25 mar 202480,7081,5580,5081,5581,55119.708
22 mar 202480,5581,1580,0080,9080,9092.666
21 mar 202480,3580,9579,8080,7580,75159.876
20 mar 202479,2080,0579,2079,4579,45115.242
19 mar 202478,1579,6078,1079,4579,4587.728
18 mar 202478,0579,1078,0578,2078,2088.306
15 mar 202477,8578,4077,7078,0078,00394.327
14 mar 202480,0580,3078,3078,3078,30103.516
13 mar 202480,3580,4579,7580,0080,00164.750
12 mar 202480,0580,3579,7080,2080,20202.066
11 mar 202479,0080,0078,9579,8579,85117.378
08 mar 202479,0079,9078,4579,5079,50119.435
07 mar 202478,0079,4077,3579,0079,00149.891
06 mar 202477,0077,5576,7077,5577,5596.283
05 mar 202476,8077,4076,4577,0077,0068.118
04 mar 202478,0078,2076,9077,0577,0597.393
01 mar 202478,2078,8577,7078,0578,0591.849
29 feb 202477,6078,1077,3578,1078,10402.658
28 feb 202477,7578,0076,8077,7077,7083.840
27 feb 202477,9578,2577,4577,8077,8085.436
26 feb 202478,2578,5077,7578,2578,2561.378
23 feb 202478,2078,7077,7078,4078,4058.507
22 feb 202477,5078,4077,4578,0578,05106.925
21 feb 202477,7578,1076,4577,0577,0565.313
20 feb 202478,0078,4077,5077,5577,5557.772
19 feb 202477,9078,6577,6578,4078,4053.288
16 feb 202477,9578,8577,7578,3078,30102.054
15 feb 202477,5577,7577,2577,3077,3075.675
14 feb 202476,9578,0076,9076,9576,9598.075
13 feb 202477,8077,8076,1576,8576,8585.101
12 feb 202477,5078,4077,5078,0578,0558.197
09 feb 202477,3578,0077,0077,6577,6566.901
08 feb 202477,9078,3077,4077,5577,5558.959
07 feb 202477,5578,0577,2077,5077,5076.275
06 feb 202476,6077,7076,5577,3077,3066.977
05 feb 202478,7579,1076,0076,3576,35128.126
02 feb 202479,1079,8078,7579,0579,0574.216
01 feb 202478,4079,2078,1078,4078,40106.762
31 ene 202478,2579,5078,2079,0579,05143.691
30 ene 202478,0078,8077,7578,0578,0597.318
29 ene 202476,7078,1576,1577,7077,70112.370
26 ene 202476,6577,8075,9077,4077,40102.838
25 ene 202475,7076,7075,5076,6576,6591.983
24 ene 202475,0076,1074,9575,8075,8099.319
23 ene 202474,9075,2573,8074,3074,3078.807
22 ene 202474,8575,6074,6074,7574,75110.356
19 ene 202473,7574,7073,4074,2574,25107.331
18 ene 202471,7073,5571,7073,5573,55165.163
17 ene 202470,9071,6570,6071,6071,6078.184
16 ene 202471,4072,2070,7571,7071,7062.026
15 ene 202471,9572,0071,4571,8071,8056.288
12 ene 202470,8572,0070,8571,7071,7071.322
11 ene 202471,0071,5570,3070,6070,60119.286
10 ene 202470,5071,1069,3570,6570,65115.085
09 ene 202471,6571,7070,0570,8070,8096.666
08 ene 202470,9571,8570,5071,6571,6576.556
05 ene 202471,5571,6570,5071,0071,0061.772
04 ene 202470,6072,0070,6071,8071,8092.910
03 ene 202471,0071,2569,9070,7070,7093.838
02 ene 202472,0572,2570,8571,2071,2082.481
29 dic 202372,4572,5071,6571,8571,8564.522
28 dic 202372,4572,8071,9072,1572,1550.782
27 dic 202372,7073,2072,0072,3072,3061.785
22 dic 202372,6573,0072,2072,7572,7556.380
21 dic 202372,7572,8571,8572,7572,75104.107
20 dic 202372,7573,4571,8573,0573,0598.983
19 dic 202370,5572,6570,5572,5572,55166.813
18 dic 202370,3571,2570,0070,5570,55130.493
15 dic 202371,7072,4069,9570,4070,40367.962
14 dic 202370,6571,8570,6071,5571,55160.192
13 dic 202369,9070,6069,7570,1070,10156.467
12 dic 202370,5071,0069,6069,8069,80122.280
11 dic 202370,5070,6069,8070,0070,0080.726
08 dic 202371,1071,4569,8570,3570,3590.226
07 dic 202371,1571,2570,1571,1071,10107.169
06 dic 202369,4071,4569,2071,1571,15153.566
05 dic 202368,6069,4068,1568,8068,80181.484
04 dic 202369,8071,1068,8068,9068,90107.776
01 dic 202369,1070,3068,9070,1570,15167.416
30 nov 202363,1571,3063,1568,8568,85718.350
29 nov 202362,7563,3062,7562,7562,7576.129
28 nov 202362,0063,1061,9062,8562,85106.635
27 nov 202362,6062,7562,2062,3062,3079.777
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...