Mercados españoles cerrados en 18 mins

Vicat S.A. (VCT.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
35,00-0,20 (-0,57%)
A partir del 04:55PM CEST. Mercado abierto.
Intervalo de fechas:
30 abr 2023 - 30 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 abr 202435,2035,4034,8535,0035,0016.653
29 abr 202435,0035,3534,8035,2035,2020.570
29 abr 20242 Dividendo
26 abr 202436,6536,9036,4536,7034,7018.708
25 abr 202436,7036,9536,1036,3534,3730.324
24 abr 202436,5036,7536,4036,6034,6113.105
23 abr 202436,2536,6036,0536,4534,4614.857
22 abr 202436,0036,2035,9036,0034,0422.724
19 abr 202436,1036,3535,8536,0034,0428.588
18 abr 202436,2036,5036,0036,4034,4213.534
17 abr 202436,1536,6036,1036,2034,2311.448
16 abr 202436,5036,5035,7036,2534,2715.819
15 abr 202435,9536,8535,6536,4534,4618.488
12 abr 202436,6536,9536,4036,4034,4213.039
11 abr 202437,2037,2036,5536,6534,656574
10 abr 202436,7037,2036,5536,6534,6518.629
09 abr 202437,6537,8036,7036,7034,7020.836
08 abr 202438,1538,4037,7037,7035,6522.635
05 abr 202437,6038,1537,5038,1536,0719.059
04 abr 202437,6537,8037,2037,7035,6516.866
03 abr 202436,6037,6536,6037,6535,6021.812
02 abr 202436,6036,7536,2536,6534,6523.122
28 mar 202436,8036,8536,3036,5534,5614.503
27 mar 202436,3536,8036,2536,7534,7511.760
26 mar 202436,1536,5035,9036,3034,3212.424
25 mar 202435,6036,0535,5036,0534,0918.489
22 mar 202435,1535,5535,0535,5533,6114.037
21 mar 202434,6035,1534,5035,1033,1918.580
20 mar 202434,4034,6034,3034,3532,4823.210
19 mar 202434,6534,8534,3534,4532,5715.552
18 mar 202434,6534,9034,2034,6532,7624.276
15 mar 202435,1535,4034,6534,6532,7647.272
14 mar 202435,4035,5035,1535,1533,2313.071
13 mar 202435,6035,6035,2035,4033,479494
12 mar 202435,6535,7535,2035,4033,4722.946
11 mar 202435,2535,7034,9035,6033,6613.222
08 mar 202435,2035,4035,1535,4033,4745.989
07 mar 202435,0535,5034,9535,2033,2811.932
06 mar 202435,1535,2534,9535,1533,2316.294
05 mar 202435,1535,2034,9535,0533,1417.549
04 mar 202435,2035,2534,8535,1033,1911.730
01 mar 202435,4035,5035,2035,2533,3314.778
29 feb 202435,3535,5535,1035,4033,4720.464
28 feb 202435,1035,5535,1035,3533,4213.191
27 feb 202435,1535,3034,7535,3033,3813.744
26 feb 202434,9035,3034,8535,3033,3817.122
23 feb 202434,5035,0034,4535,0033,0911.328
22 feb 202434,4034,7034,2034,6532,7616.049
21 feb 202433,7034,4033,7034,1032,2414.151
20 feb 202434,7534,7533,7033,8532,0121.412
19 feb 202435,4535,4534,7034,8032,9016.215
16 feb 202435,5035,5535,1035,4533,5221.799
15 feb 202435,0035,6534,7535,4533,5247.216
14 feb 202436,0037,0034,8034,9533,0592.300
13 feb 202434,4534,5033,2533,5531,7229.704
12 feb 202434,5034,5534,0534,5032,6218.448
09 feb 202434,8034,8034,2534,5032,6218.209
08 feb 202434,7535,0534,7534,8032,9021.309
07 feb 202434,9535,0034,6534,7532,8615.624
06 feb 202434,6535,0534,5534,9533,0519.659
05 feb 202435,2035,3034,6034,6532,7621.533
02 feb 202435,7035,7035,0535,1533,2320.300
01 feb 202436,0036,1535,4535,5033,5717.414
31 ene 202436,2536,3535,9036,0534,0924.061
30 ene 202435,9036,4535,7536,4034,4213.996
29 ene 202436,7036,8035,8536,0534,0923.949
26 ene 202435,9536,7035,9536,6534,6532.396
25 ene 202435,1535,9535,1535,9033,9424.263
24 ene 202434,8535,2034,7535,2033,2813.235
23 ene 202434,7535,0034,5534,6532,7620.569
22 ene 202434,2534,6534,2534,6032,7115.189
19 ene 202434,2034,4034,1034,2532,3818.673
18 ene 202434,3034,3034,0534,1532,2912.503
17 ene 202434,0034,3033,4534,3032,4323.968
16 ene 202434,3534,4034,1534,3032,4319.895
15 ene 202434,3034,4534,2034,3032,4313.010
12 ene 202433,7534,6533,7534,4032,5317.728
11 ene 202433,3534,2033,3533,9032,0521.533
10 ene 202433,8533,8533,3533,4031,5812.130
09 ene 202433,8034,2033,7533,9532,1025.801
08 ene 202433,3033,8033,3033,7531,9111.422
05 ene 202433,0533,4032,7033,3031,4914.229
04 ene 202432,6033,1532,5033,1531,3416.838
03 ene 202432,8533,0532,4032,6030,8230.444
02 ene 202432,8533,1032,6532,9531,1516.209
29 dic 202333,2033,3032,8032,8531,0615.197
28 dic 202333,2533,3533,0033,1031,3019.894
27 dic 202332,8033,0532,6533,0531,2514.484
22 dic 202333,1033,2032,7532,8531,0612.416
21 dic 202333,3033,3032,9033,1031,3010.082
20 dic 202333,3533,4533,0533,3031,4913.564
19 dic 202333,0533,4533,0033,3531,5312.035
18 dic 202333,9533,9533,0033,2031,3915.809
15 dic 202333,8534,4533,8034,2032,3444.251
14 dic 202333,5034,1033,3533,7531,9122.753
13 dic 202333,4533,8533,3033,4031,5821.158
12 dic 202332,6033,3532,6033,2531,4425.827
11 dic 202333,2533,2532,8532,9031,1119.071
08 dic 202332,7533,3032,7533,1031,309754
07 dic 202332,6032,8032,4032,8031,0123.691
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...