VCT.PA - Vicat SA

Paris - Paris Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 ene. 202039,7039,9039,4539,5039,5011.184
23 ene. 202039,7039,7039,1539,3039,309401
22 ene. 202039,2040,3039,2039,6539,6516.071
21 ene. 202039,4039,4039,1039,2039,207133
20 ene. 202039,2539,6039,2039,3539,359894
17 ene. 202038,9039,5038,9039,4039,4010.646
16 ene. 202039,1039,3038,8038,8038,8013.428
15 ene. 202039,2539,4539,0039,0039,0014.730
14 ene. 202039,4539,4539,1539,3039,308152
13 ene. 202040,2540,2539,2539,4539,4517.358
10 ene. 202040,2540,4040,1040,2540,2514.830
09 ene. 202040,9041,0540,2540,2540,2519.108
08 ene. 202040,5540,9040,1540,9040,9025.761
07 ene. 202040,6040,9040,5540,6540,6519.541
06 ene. 202040,3540,6039,6040,6040,6028.471
03 ene. 202041,2041,2040,3540,3540,3518.341
02 ene. 202040,4041,2040,4041,1041,1012.287
31 dic. 201940,1540,3540,0540,3540,357671
30 dic. 201940,4040,4040,1540,1540,157828
27 dic. 201940,0540,4040,0040,1540,1518.596
25 dic. 201940,0040,0040,0040,0040,00-
24 dic. 201940,1540,2540,0040,0040,003748
23 dic. 201940,2040,3540,0540,0540,0513.759
20 dic. 201940,1540,3040,0040,1040,1025.153
19 dic. 201940,3540,4039,7539,8539,8513.656
18 dic. 201940,5040,5040,2040,2040,2013.015
17 dic. 201941,0041,1540,4040,4540,4521.419
16 dic. 201939,5041,2039,5040,9540,9538.566
13 dic. 201939,8040,2538,7038,7038,7036.229
12 dic. 201939,5039,7039,2539,6539,6515.532
11 dic. 201939,6539,8039,2039,5039,5038.186
10 dic. 201939,4039,5538,8039,5039,5020.450
09 dic. 201939,2039,6539,1039,4039,4017.176
06 dic. 201938,8539,2038,8539,2039,2052.161
05 dic. 201938,8538,8538,6538,8538,8517.066
04 dic. 201938,4538,8538,2038,8538,8527.729
03 dic. 201938,4038,5038,3038,4038,4028.282
02 dic. 201938,6538,8038,1538,3538,3526.992
29 nov. 201938,7038,9038,2538,5038,5042.799
28 nov. 201938,6539,0038,3038,9038,9027.019
27 nov. 201938,7039,0038,6038,6038,6017.440
26 nov. 201938,3038,8538,3038,7538,7513.820
25 nov. 201938,1038,6038,1038,3038,3010.142
22 nov. 201938,0538,5538,0538,0538,059783
21 nov. 201937,7038,3537,7038,0038,0010.744
20 nov. 201938,2038,2037,3037,8537,8527.906
19 nov. 201938,3038,5038,1538,2538,2513.369
18 nov. 201938,3538,5038,0038,3038,3021.178
15 nov. 201938,4038,8538,2538,3538,3522.790
14 nov. 201938,4538,6538,3038,4038,4023.222
13 nov. 201938,4538,6038,1538,5038,5020.053
12 nov. 201938,4538,7538,2538,5038,5012.276
11 nov. 201938,5038,8538,3538,5038,5010.194
08 nov. 201938,2538,5538,0538,4038,4019.163
07 nov. 201938,0038,5037,6538,3538,3521.300
06 nov. 201938,0038,2037,7538,0038,0014.187
05 nov. 201938,0038,2037,7038,1538,1523.562
04 nov. 201938,3038,6038,1038,3538,3530.857
01 nov. 201938,1038,5538,1038,2038,2013.385
31 oct. 201937,7538,2037,6538,0038,0025.381
30 oct. 201938,0038,3037,6037,8037,8018.978
29 oct. 201938,2038,4537,9538,2038,209313
28 oct. 201938,0538,7038,0538,2038,209641
25 oct. 201938,2038,5537,9038,1038,1015.037
24 oct. 201937,6038,4537,6038,3038,3021.442
23 oct. 201937,8038,0037,6037,6037,6021.852
22 oct. 201938,5038,5037,8537,8537,8513.634
21 oct. 201938,3038,6038,1538,1538,1521.287
18 oct. 201938,5038,5538,0038,1038,1020.837
17 oct. 201938,6039,1038,5038,5038,5013.259
16 oct. 201938,9538,9538,5038,6538,6513.066
15 oct. 201939,2040,0038,9538,9538,9519.106
14 oct. 201938,6539,4538,3039,2539,2530.715
11 oct. 201937,9039,2037,7039,0039,0042.753
10 oct. 201937,3538,0037,1537,9037,9033.879
09 oct. 201937,3037,5037,0037,3537,3536.902
08 oct. 201938,0538,2036,7036,9036,9037.576
07 oct. 201938,0038,3537,7038,3038,3024.141
04 oct. 201937,8038,2537,6037,9037,9039.252
03 oct. 201938,4038,6037,0037,7037,7035.248
02 oct. 201939,3039,3538,1038,4538,4526.676
01 oct. 201939,7539,8039,0539,3539,3530.315
30 sept. 201940,3040,5539,8039,8039,8019.154
27 sept. 201940,8540,8540,3040,3040,3011.680
26 sept. 201940,8541,2040,7540,7540,7512.251
25 sept. 201941,4041,4040,6541,1041,1015.158
24 sept. 201941,3541,7041,3541,4041,4025.278
23 sept. 201942,2542,2540,9541,3041,3028.321
20 sept. 201942,3542,6042,1542,4542,4521.445
19 sept. 201941,5042,6041,2542,3542,3520.368
18 sept. 201941,0041,8040,7541,5041,5011.034
17 sept. 201941,2041,2040,7540,9540,957774
16 sept. 201941,2041,5040,9041,3541,3515.238
13 sept. 201940,1041,5540,1041,4041,4023.496
12 sept. 201940,9541,0040,1540,2540,2523.692
11 sept. 201939,0041,0039,0040,7040,7021.396
10 sept. 201939,1539,3038,8039,1039,1030.908
09 sept. 201938,7539,3038,5039,0039,0021.503
06 sept. 201939,5039,6038,7038,7538,7516.525
05 sept. 2019------
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines