VCT.PA - Vicat SA

Paris - Paris Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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------
04 sept. 201938,8539,1038,7538,9038,9014.756
03 sept. 201939,0539,5538,9038,9538,9513.254
02 sept. 201939,5040,1039,2039,3039,3020.224
30 ago. 201939,6039,9539,4539,7539,7529.990
29 ago. 201938,8539,7038,8539,7039,7020.318
28 ago. 201939,5039,7038,8539,0039,0030.950
27 ago. 201939,6039,7039,1039,6039,6014.312
26 ago. 201939,7039,7539,3039,6039,6015.174
23 ago. 201939,9540,4039,8039,8539,8516.360
22 ago. 201939,6040,4539,6040,2040,2020.825
21 ago. 201939,9040,0539,5039,8039,8021.555
20 ago. 201940,0040,0039,3039,5039,5017.709
19 ago. 201939,9040,4039,6039,9039,9016.949
16 ago. 201939,3040,0539,3040,0040,0026.006
15 ago. 201939,0039,3538,6539,2039,2031.882
14 ago. 201939,0539,0538,5538,8538,8529.141
13 ago. 201938,8539,1537,8039,0539,0552.296
12 ago. 201939,2539,2538,0538,6538,6537.054
09 ago. 201939,2539,2538,8539,1039,1022.692
08 ago. 201939,2539,2538,7539,1539,1537.609
07 ago. 201938,9039,1038,4038,9038,9047.767
06 ago. 201939,1039,4538,3538,7038,7033.991
05 ago. 201939,5539,6538,3038,9038,9030.041
02 ago. 201940,2540,2538,2039,5539,5584.205
01 ago. 201941,0541,2040,0040,5040,5037.765
31 jul. 201942,1042,1040,5540,7540,7556.982
30 jul. 201942,9042,9041,6541,8041,8048.697
29 jul. 201943,2543,2542,8542,9542,9512.490
26 jul. 201942,9543,3542,7543,0543,0511.256
25 jul. 201943,2543,4042,7043,2543,2535.116
24 jul. 201943,7043,8043,2543,3043,3020.340
23 jul. 201943,6543,9043,4543,6043,6015.138
22 jul. 201943,9043,9043,5043,5543,5517.450
19 jul. 201943,9044,0543,5543,7043,7014.614
18 jul. 201944,0044,1543,5043,6543,6529.295
17 jul. 201944,3544,9043,9044,1044,1017.352
16 jul. 201944,1044,5543,9544,4544,4512.604
15 jul. 201944,0044,4544,0044,3044,309.886
12 jul. 201944,0044,3543,5544,0044,0026.186
11 jul. 201944,0044,4043,5043,6543,6523.778
10 jul. 201944,2044,3543,7544,0044,0016.432
09 jul. 201944,1044,1543,0044,1544,1529.546
08 jul. 201944,0044,3543,5044,0544,0523.643
05 jul. 201944,2044,2043,7043,9043,9022.481
04 jul. 201943,4045,0543,4044,2044,2031.799
03 jul. 201943,5043,6042,8043,0043,0045.498
02 jul. 201944,3044,3043,3043,5043,5025.171
01 jul. 201944,0044,3543,8544,2044,2021.752
28 jun. 201943,9044,0043,6043,7043,7018.179
27 jun. 201944,1044,1043,5043,9043,9012.000
26 jun. 201943,8544,2543,5543,9043,9014.142
25 jun. 201943,5043,9543,0543,8543,8523.690
24 jun. 201944,7545,2043,6543,7543,7516.408
21 jun. 201945,5546,1544,7544,8544,8586.054
20 jun. 201945,2545,8544,6545,3545,3529.289
19 jun. 201945,0046,0044,8045,2045,2023.677
18 jun. 201944,7045,2544,4544,8044,8029.084
17 jun. 201944,3044,7044,3044,6544,6517.956
14 jun. 201944,7044,9544,3044,5044,5011.257
13 jun. 201944,2044,7043,8044,6544,6523.723
12 jun. 201944,5544,6043,9044,1044,1022.506
11 jun. 201944,2544,9544,2544,7544,7550.658
10 jun. 201944,1544,4044,1044,2044,2013.059
07 jun. 201944,5044,6044,2044,3044,3030.141
06 jun. 201944,7044,7044,2544,4544,4520.636
05 jun. 201945,0045,0044,2544,5544,5518.347
04 jun. 201944,9545,4544,0044,7544,7555.235
03 jun. 201944,8544,8544,0044,7544,7517.183
31 may. 201944,9544,9543,8544,7044,7031.542
30 may. 201944,2544,8544,0044,8544,8515.489
29 may. 201944,3044,3043,5544,2544,2518.264
28 may. 201943,6044,1543,5044,1044,1022.953
27 may. 201943,7044,0043,3543,8543,859.019
24 may. 201943,6044,1543,6043,9543,9515.840
23 may. 201944,0044,3043,2543,8043,8021.876
22 may. 201944,1044,5043,7543,9043,9010.752
21 may. 201944,0044,5043,5544,4044,4018.722
20 may. 201944,2544,3543,5043,8043,8017.987
17 may. 201944,3044,4543,9044,2544,2510.751
16 may. 201944,2044,4543,7044,4044,4014.093
15 may. 201943,5044,0543,4043,8043,8023.197
14 may. 201943,3543,4542,6043,0043,0014.586
13 may. 201944,6044,9543,0043,1543,1517.199
10 may. 201944,3544,7044,1544,2544,2516.525
09 may. 201945,5545,7544,2044,3544,3525.402
08 may. 201945,5546,3045,3545,5545,5523.083
07 may. 201947,0047,0044,8545,6045,6032.065
06 may. 201946,4546,7546,1046,6046,6011.902
03 may. 201947,2047,3546,4546,8046,8020.721
02 may. 201947,0547,2546,6547,0047,0017.671
30 abr. 201948,0048,0046,6547,1047,1035.965
29 abr. 201948,0048,0047,4047,5547,5522.518
26 abr. 201948,1548,1547,0047,8047,8031.434
*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