Mercados españoles cerrados

SMCP S.A. (SMCP.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
1,9000-0,0700 (-3,55%)
Al cierre: 05:37PM CEST
Intervalo de fechas:
22 jun 2023 - 22 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 20241,95001,96001,88001,90001,9000333.184
20 jun 20241,99002,06501,95001,97001,9700151.676
19 jun 20242,02002,07501,94601,97201,9720127.978
18 jun 20242,00002,09501,90802,03502,0350268.930
17 jun 20241,84601,96801,81801,95201,9520269.861
14 jun 20242,13002,13001,80601,83601,8360616.766
13 jun 20242,26002,26002,07002,13002,1300614.945
12 jun 20242,30502,33502,26002,27002,2700182.940
11 jun 20242,41502,41502,27502,33002,3300151.101
10 jun 20242,42502,42502,31002,37502,3750144.521
07 jun 20242,49502,59002,44002,49502,4950108.444
06 jun 20242,44002,48002,38502,48002,480091.770
05 jun 20242,60002,62002,41502,44002,4400181.986
04 jun 20242,70002,70002,60002,60002,6000141.015
03 jun 20242,62002,74002,60502,70002,7000158.886
31 may 20242,57002,63502,57002,59002,590097.778
30 may 20242,53002,60502,51502,59002,590048.123
29 may 20242,69002,69002,53002,53002,5300103.216
28 may 20242,60002,77002,60002,63002,6300214.474
27 may 20242,50502,62502,49002,59002,590080.940
24 may 20242,55002,55002,47502,49002,490087.259
23 may 20242,55002,63502,53002,58002,580094.245
22 may 20242,49002,57502,45502,55002,550068.908
21 may 20242,48002,49502,42002,49002,490062.193
20 may 20242,40502,49502,40002,47502,475091.491
17 may 20242,51502,54002,36502,40002,4000132.105
16 may 20242,59002,59002,44002,49502,4950126.115
15 may 20242,60502,60502,52502,54002,540075.476
14 may 20242,65002,71502,58502,58502,5850194.919
13 may 20242,53002,70002,48502,65002,6500557.835
10 may 20242,45002,54002,45002,45002,4500106.507
09 may 20242,41502,45002,38002,43002,430033.504
08 may 20242,42502,46502,36502,41502,4150120.908
07 may 20242,30002,51502,30002,42002,4200230.781
06 may 20242,35502,39002,30502,31502,3150128.415
03 may 20242,19502,37002,19002,33502,3350224.940
02 may 20242,28002,29002,19502,19502,1950119.211
30 abr 20242,33002,33502,26002,26502,2650106.985
29 abr 20242,28002,33502,25002,33002,330087.143
26 abr 20242,24502,29502,24502,26002,260077.487
25 abr 20242,32002,34502,23502,24502,245068.875
24 abr 20242,42002,42002,33502,33502,335081.744
23 abr 20242,27002,42502,27002,38502,3850230.925
22 abr 20242,17002,31002,16502,26502,265085.018
19 abr 20242,22002,22502,13502,17502,1750144.980
18 abr 20242,26002,26002,20002,25002,2500106.654
17 abr 20242,22502,25002,21002,25002,2500107.926
16 abr 20242,24502,25502,21002,24502,245076.772
15 abr 20242,23502,29502,19502,26502,2650146.549
12 abr 20242,33502,34002,20502,23502,2350193.601
11 abr 20242,31002,36002,29002,31502,3150196.137
10 abr 20242,37002,47502,32502,33002,3300251.414
09 abr 20242,31002,38002,29002,35002,3500173.049
08 abr 20242,23002,38002,23002,34002,3400139.839
05 abr 20242,25002,25002,19002,21002,2100158.187
04 abr 20242,30002,34502,24502,26002,2600104.063
03 abr 20242,29502,29502,22002,29002,2900199.783
02 abr 20242,33002,35002,27002,28002,2800116.145
28 mar 20242,31502,36502,28002,33002,3300113.435
27 mar 20242,25002,31002,22502,31002,3100227.744
26 mar 20242,32502,32502,24502,27002,270083.264
25 mar 20242,33002,36002,29502,34502,345074.039
22 mar 20242,35502,42502,35002,38002,380068.512
21 mar 20242,36002,40502,33002,37502,375071.838
20 mar 20242,36002,37002,27002,34002,3400110.169
19 mar 20242,46002,46002,33002,34002,3400139.624
18 mar 20242,51002,57002,44502,46502,4650120.872
15 mar 20242,50002,50002,38002,49502,49501.086.403
14 mar 20242,53002,60002,48502,55002,5500126.488
13 mar 20242,49002,55002,42002,55002,5500152.269
12 mar 20242,40002,51002,35002,47502,4750180.748
11 mar 20242,25002,53502,22002,38002,3800407.994
08 mar 20242,14002,22002,11002,20002,2000342.005
07 mar 20242,21502,21502,10502,14002,1400448.894
06 mar 20242,30002,33502,23502,23502,2350359.167
05 mar 20242,36502,36502,27502,28002,2800229.410
04 mar 20242,43002,46502,34502,38502,3850198.263
01 mar 20242,58002,58002,37002,43002,4300330.695
29 feb 20242,70002,76002,51002,57502,5750448.879
28 feb 20242,88002,90002,69502,85502,8550169.594
27 feb 20242,82502,92502,79502,86002,8600176.750
26 feb 20242,78502,97502,78502,82002,8200329.032
23 feb 20242,81002,82002,69002,73002,730085.487
22 feb 20242,76002,84002,73002,80002,8000100.735
21 feb 20242,78002,84002,71502,74002,740049.930
20 feb 20242,75502,81502,72502,79002,790058.745
19 feb 20242,86502,86502,74002,80002,8000155.878
16 feb 20242,90502,94002,78502,86502,8650203.959
15 feb 20242,70002,85002,68502,84502,8450182.207
14 feb 20242,60502,71002,58502,68002,6800203.211
13 feb 20242,71502,74002,60002,61002,610074.702
12 feb 20242,60002,75002,60002,69502,6950147.560
09 feb 20242,65502,69502,58502,61002,6100219.704
08 feb 20242,61502,68502,61502,63502,635077.617
07 feb 20242,71002,73002,62002,62002,6200105.732
06 feb 20242,72502,75502,63002,70002,700098.111
05 feb 20242,71002,79002,68002,72502,725082.996
02 feb 20242,69002,79502,67502,67502,6750171.203
01 feb 20242,72002,76002,67002,67002,6700153.516
31 ene 20242,79502,82002,69502,71502,7150154.926
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...