Mercados españoles abiertos en 2 hrs 24 min

SMCP S.A. (SMCP.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,3350-0,0500 (-2,10%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
30 ene 20242,81002,90502,81002,81502,8150191.328
29 ene 20242,60002,88002,40002,82502,8250584.370
26 ene 20242,89002,92002,83502,88002,8800106.572
25 ene 20242,98002,98002,81502,81502,815060.013
24 ene 20242,95002,98502,88502,97002,9700100.200
23 ene 20242,82002,92002,81502,89502,8950137.518
22 ene 20242,79002,82502,79002,80002,800091.471
19 ene 20242,76002,80002,71002,78502,7850166.361
18 ene 20242,74002,83502,72002,76502,7650119.557
17 ene 20242,76502,77002,66002,74502,7450370.248
16 ene 20242,97002,97002,82502,84002,8400324.361
15 ene 20243,04003,05002,97502,98002,9800106.620
12 ene 20243,01003,10003,01003,07503,075073.185
11 ene 20243,12003,14003,01003,01003,010099.027
10 ene 20243,15003,18003,09503,10003,100091.606
09 ene 20243,25003,30503,15503,15503,1550100.804
08 ene 20243,16003,22503,12003,22503,2250106.858
05 ene 20243,14003,19503,05003,17003,1700184.839
04 ene 20243,20503,20503,08503,16003,1600128.216
03 ene 20243,39503,41003,13503,18503,1850212.938
02 ene 20243,44003,55503,37503,40503,405096.752
29 dic 20233,50003,50003,42003,42003,420086.222
28 dic 20233,56003,58503,47003,50003,5000103.307
27 dic 20233,47003,67503,46503,57003,5700243.725
22 dic 20233,47003,47003,41003,43503,435074.590
21 dic 20233,44003,50503,41003,49003,490086.104
20 dic 20233,44503,53503,42503,45503,4550164.430
19 dic 20233,29003,47503,26503,44503,4450136.553
18 dic 20233,26503,28503,19003,27503,2750110.489
15 dic 20233,27503,48003,27503,31003,3100234.065
14 dic 20233,08003,30503,05503,27503,2750193.979
13 dic 20233,16003,16003,03003,03003,0300224.813
12 dic 20233,34503,38503,14503,14503,1450178.095
11 dic 20233,36003,39003,33503,38003,380083.492
08 dic 20233,45003,51503,34003,38003,3800139.171
07 dic 20233,44003,53503,36503,42503,425080.865
06 dic 20233,41503,55003,41503,50003,5000105.038
05 dic 20233,47503,49503,37503,41503,4150188.824
04 dic 20233,48503,57503,44503,49503,4950164.949
01 dic 20233,50003,56503,42003,46503,4650131.978
30 nov 20233,75003,89003,47503,47503,47501.432.818
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...