Mercados españoles cerrados

Sodexo S.A. (SW.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
78,65-0,35 (-0,44%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202479,0079,3578,0078,6578,65276.746
25 abr 202480,2080,2078,8579,0079,00186.004
24 abr 202478,9080,3078,9080,3080,30187.660
23 abr 202478,5079,3077,6078,8078,80286.596
22 abr 202478,8079,5077,5578,4578,45197.738
19 abr 202480,0082,3077,3078,5578,55529.573
18 abr 202475,7577,6075,7577,3077,30331.282
17 abr 202475,9076,2075,4575,4575,45181.937
16 abr 202475,8575,9075,0575,8575,85164.046
15 abr 202476,4577,5076,1576,1576,15132.433
12 abr 202476,7577,3076,2076,6076,60172.679
11 abr 202477,0077,0076,0576,5576,55131.569
10 abr 202477,5077,5076,5077,1577,15110.494
09 abr 202477,5077,5576,8077,3577,35133.300
08 abr 202478,5078,7077,6577,6577,65116.974
05 abr 202478,2078,7077,1578,6578,65189.002
04 abr 202478,4579,0078,1578,8578,85136.860
03 abr 202478,3578,8077,9578,5578,55142.740
02 abr 202479,4079,9578,4578,5578,55223.019
28 mar 202480,2280,4679,3079,4879,48156.026
27 mar 202480,3880,6679,9280,2480,24115.679
26 mar 202479,3680,5678,9880,2280,22187.401
25 mar 202478,6679,5278,6679,3879,38144.462
22 mar 202478,6078,7478,2478,6878,68146.193
21 mar 202478,5878,9077,7478,6478,64143.931
20 mar 202478,1278,5878,0078,1278,12233.419
19 mar 202477,7278,2077,3078,2078,20148.984
18 mar 202477,6878,0077,2877,6277,62151.163
15 mar 202478,6878,8077,7677,7677,76479.687
14 mar 202478,4079,2678,4078,9478,94253.933
13 mar 202477,3078,3877,2278,3278,32268.996
12 mar 202476,6277,5076,0077,1877,18271.108
11 mar 202476,5077,1076,4876,5276,52205.271
08 mar 202476,3076,8076,0076,8076,80169.916
07 mar 202476,2077,0876,2076,3676,36170.376
06 mar 202476,5477,0076,2076,2276,22218.085
05 mar 202475,8476,7275,7476,5276,52336.842
04 mar 202474,6675,9474,5675,9475,94322.665
01 mar 202474,0075,5274,0075,0075,00251.841
29 feb 202472,8074,0872,4073,7073,70368.419
28 feb 202473,7674,1071,9472,6472,64388.041
27 feb 202473,9273,9273,0273,4673,46210.555
26 feb 202473,5874,3873,4873,9873,98190.930
23 feb 202474,2274,4673,3873,6073,60276.910
22 feb 202475,0075,3274,0274,2074,20267.134
21 feb 202475,5075,6274,3674,8674,86267.470
20 feb 202475,5075,8074,9075,6675,66197.771
19 feb 202476,5076,5275,3075,7075,70221.069
16 feb 202477,4077,5076,2676,4676,46192.999
15 feb 202477,8878,0876,8077,1277,12187.164
14 feb 202477,4678,6477,1677,6277,62171.245
13 feb 202477,5277,7276,6677,5877,58175.282
12 feb 202478,2078,3477,5477,6677,66221.287
09 feb 202478,0278,6877,6878,1278,12164.745
08 feb 202477,0278,3677,0278,0078,00358.220
07 feb 202477,3878,0877,0277,0277,02272.381
06 feb 202477,5478,3477,3277,3877,38471.424
05 feb 202475,9077,7475,4677,4877,48332.879
02 feb 202475,2876,7474,9275,9675,96383.249
01 feb 202478,6079,4474,3274,3274,32626.725
31 ene 202476,0376,2575,1276,1076,10609.219
30 ene 202475,3776,0375,1975,8175,81458.543
29 ene 202474,1476,1074,1075,3775,37428.582
26 ene 202473,0174,5072,6174,2874,28266.096
25 ene 202473,4873,4872,6773,0473,04407.156
24 ene 202474,1074,1472,9073,4473,44436.084
23 ene 202476,0376,0673,8474,0374,03426.297
22 ene 202474,3575,9274,2175,6675,66213.393
19 ene 202475,6675,8874,8375,1275,12294.798
18 ene 202475,5575,9575,2375,5275,52223.823
17 ene 202475,5575,9575,0175,8875,88281.356
16 ene 202476,2576,6875,8576,6876,68249.268
15 ene 202476,3976,5776,0676,4376,43211.661
12 ene 202475,6376,1775,3075,3775,37309.969
11 ene 202475,5276,3275,2375,5275,52344.707
10 ene 202474,9075,8174,9075,5575,55372.473
09 ene 202475,3775,3774,8674,9474,94228.131
08 ene 202474,6475,3773,7475,3775,37197.193
05 ene 202474,3275,1572,7174,9074,90392.197
04 ene 202473,0874,6173,0874,3974,39398.266
03 ene 202473,0173,3472,7573,1273,12438.482
02 ene 202472,8373,5572,7572,7572,75204.835
29 dic 202372,1472,7572,0372,4872,48141.652
28 dic 202371,9572,7971,9572,4072,40268.188
27 dic 202371,5771,9171,1271,8871,88130.385
22 dic 202371,4371,8471,1171,6271,62231.443
21 dic 202370,7771,3070,3171,3071,30266.758
20 dic 202369,6070,9969,0170,9970,99367.401
20 dic 20233.1 Dividendo
19 dic 202372,2773,5971,0971,3668,26324.492
18 dic 202371,8472,1971,4671,8768,74146.007
15 dic 202372,3572,7071,4471,8868,76519.033
14 dic 202372,8373,7071,3072,2969,15368.765
13 dic 202373,1573,5272,4372,5969,44217.364
12 dic 202372,9473,4172,7473,0469,87169.783
11 dic 202372,7972,9472,0572,9469,77160.936
08 dic 202372,6774,0671,8772,7969,63367.077
07 dic 202373,9574,4673,1273,7070,50270.206
06 dic 202374,5775,2373,8473,9570,74243.463
05 dic 202372,6174,5772,4674,4371,19306.839
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...