U.S. markets open in 8 hours 12 minutes
F S&P 500
5,314.25 +10.25 (+0.19%) F Dow Jones
38,881.00 +94.00 (+0.24%) F Nasdaq
18,760.25 +59.25 (+0.32%) E-mini Russell 2000 Index Futur
2,044.50 +7.00 (+0.34%) Petróleo
73.22 -0.03 (-0.04%) Oro
2,360.00 +12.60 (+0.54%)
Poujoulat SA (72Y.F)
Frankfurt - Frankfurt Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:04AM CEST
Periodo de tiempo:
05 jun 2023 - 05 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jun 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 03 jun 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 31 may 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
| 30 may 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 29 may 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 28 may 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 27 may 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
| 24 may 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 23 may 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
| 22 may 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 21 may 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| 20 may 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
| 17 may 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 16 may 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 15 may 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 14 may 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
| 13 may 2024 | 15.05 | 16.50 | 15.05 | 16.50 | 16.50 | 8 |
| 10 may 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
| 09 may 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 08 may 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 07 may 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 06 may 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| 03 may 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 02 may 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 30 abr 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
| 29 abr 2024 | 15.20 | 16.25 | 15.20 | 16.25 | 16.25 | 16 |
| 26 abr 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| 25 abr 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| 24 abr 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| 23 abr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 22 abr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 19 abr 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 18 abr 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 17 abr 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 16 abr 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 15 abr 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
| 12 abr 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 11 abr 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
| 10 abr 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 09 abr 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
| 08 abr 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 05 abr 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 04 abr 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
| 03 abr 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
| 02 abr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 28 mar 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 27 mar 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 26 mar 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 25 mar 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 22 mar 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
| 21 mar 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 20 mar 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
| 19 mar 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
| 18 mar 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 15 mar 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 14 mar 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 13 mar 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
| 12 mar 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| 11 mar 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 08 mar 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 07 mar 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| 06 mar 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 05 mar 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 04 mar 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| 01 mar 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
| 29 feb 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| 28 feb 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 27 feb 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 26 feb 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 23 feb 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| 22 feb 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| 21 feb 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
| 20 feb 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 19 feb 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 16 feb 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
| 15 feb 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
| 14 feb 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 13 feb 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 12 feb 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 09 feb 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
| 08 feb 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
| 07 feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 06 feb 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
| 05 feb 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
| 02 feb 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 01 feb 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| 31 ene 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| 30 ene 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| 29 ene 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 26 ene 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
| 25 ene 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 24 ene 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
| 23 ene 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 22 ene 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
| 19 ene 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
| 18 ene 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 17 ene 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 16 ene 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 15 ene 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
| 12 ene 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.