Mercados españoles cerrados

VIEL & Cie, société anonyme (VIL.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
10,00-0,15 (-1,48%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 202410,1510,2010,1510,0010,005720
23 abr 20249,9810,209,9810,1510,157515
22 abr 202410,0010,009,949,989,984593
19 abr 20249,9810,009,909,989,987883
18 abr 20249,9010,009,909,989,987269
17 abr 20249,769,949,769,809,801745
16 abr 202410,0010,009,509,669,6622.234
15 abr 202410,0510,209,9010,0510,058460
12 abr 202410,0010,259,829,989,989329
11 abr 20249,909,989,909,969,963712
10 abr 20249,949,949,829,909,904042
09 abr 20249,809,909,809,909,908592
08 abr 20249,649,809,449,809,809809
05 abr 20249,609,649,569,649,645665
04 abr 20249,549,629,489,609,605957
03 abr 20249,589,609,429,549,546627
02 abr 20248,909,648,909,369,3622.669
28 mar 20248,668,808,508,808,80108.105
27 mar 20248,408,408,368,408,409000
26 mar 20248,388,508,368,408,4022.493
25 mar 20248,548,548,108,388,3819.284
22 mar 20248,508,608,468,548,5417.669
21 mar 20248,488,508,448,488,486520
20 mar 20248,508,508,368,508,505713
19 mar 20248,448,508,408,508,5013.499
18 mar 20248,468,468,408,448,448559
15 mar 20248,328,428,328,408,407426
14 mar 20248,348,388,328,348,342833
13 mar 20248,448,448,328,328,322095
12 mar 20248,388,448,368,408,403892
11 mar 20248,208,388,188,388,382631
08 mar 20248,268,268,148,248,243916
07 mar 20248,168,348,008,348,346068
06 mar 20248,408,408,108,168,167488
05 mar 20248,468,468,348,408,402790
04 mar 20248,348,408,328,328,323551
01 mar 20248,488,508,308,408,405015
29 feb 20248,348,488,308,428,4214.574
28 feb 20248,268,348,248,348,341324
27 feb 20248,068,348,068,348,343394
26 feb 20248,008,087,948,068,065177
23 feb 20247,928,007,708,008,0023.667
22 feb 20247,847,867,547,867,8666.038
21 feb 20247,867,867,807,867,863619
20 feb 20247,907,927,787,887,885578
19 feb 20248,008,007,867,987,983862
16 feb 20248,088,087,888,048,045444
15 feb 20248,068,088,068,088,081288
14 feb 20248,088,087,988,048,041758
13 feb 20248,048,107,928,088,083014
12 feb 20248,008,128,008,128,122384
09 feb 20248,288,307,707,907,9019.761
08 feb 20248,288,288,228,288,281504
07 feb 20248,288,288,248,288,281579
06 feb 20248,188,288,188,288,282525
05 feb 20248,248,308,208,308,302320
02 feb 20248,388,388,248,308,304767
01 feb 20248,388,388,228,388,384392
31 ene 20248,388,388,228,228,222927
30 ene 20248,388,388,208,388,381944
29 ene 20248,308,388,168,388,382253
26 ene 20248,288,308,108,308,304439
25 ene 20248,208,308,208,308,30911
24 ene 20248,408,408,008,208,207687
23 ene 20248,448,448,368,368,362713
22 ene 20248,508,508,388,388,381098
19 ene 20248,448,448,308,408,402008
18 ene 20248,348,448,268,448,443393
17 ene 20248,548,568,248,348,344030
16 ene 20248,548,668,488,548,545624
15 ene 20248,708,708,688,708,704279
12 ene 20248,708,788,688,788,783311
11 ene 20248,648,708,608,708,703895
10 ene 20248,668,668,548,648,643348
09 ene 20248,608,668,608,668,664997
08 ene 20248,508,608,408,608,604974
05 ene 20248,528,528,248,508,502445
04 ene 20248,508,548,488,508,501694
03 ene 20248,588,588,508,508,502276
02 ene 20248,508,588,508,588,585498
29 dic 20238,408,508,388,508,504442
28 dic 20238,368,488,248,408,408206
27 dic 20238,268,388,268,288,2811.422
22 dic 20238,148,228,108,208,207838
21 dic 20238,128,148,088,148,142200
20 dic 20237,968,127,828,128,127005
19 dic 20237,987,987,907,967,961332
18 dic 20237,907,987,907,987,983116
15 dic 20238,068,067,547,907,9016.178
14 dic 20238,028,067,948,068,063405
13 dic 20238,068,087,988,028,0214.474
12 dic 20238,148,148,008,128,126156
11 dic 20238,188,188,068,148,144602
08 dic 20238,208,208,168,168,1612.577
07 dic 20238,208,208,128,148,142886
06 dic 20238,188,208,188,208,202192
05 dic 20238,208,208,188,188,181896
04 dic 20238,208,208,128,208,202213
01 dic 20238,008,248,008,248,243016
30 nov 20238,108,108,048,048,048956
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...