Abéo SA (ABEO.PA)
Paris - Paris Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 04:39PM CEST
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 11.05 | 11.10 | 10.50 | 10.70 | 10.70 | 932 |
| 27 jun 2024 | 11.00 | 11.05 | 11.00 | 11.00 | 11.00 | 253 |
| 26 jun 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 368 |
| 25 jun 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 32 |
| 24 jun 2024 | 11.00 | 11.05 | 10.95 | 10.95 | 10.95 | 291 |
| 21 jun 2024 | 11.20 | 11.20 | 11.00 | 11.00 | 11.00 | 557 |
| 20 jun 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 22 |
| 19 jun 2024 | 11.15 | 11.20 | 11.15 | 11.20 | 11.20 | 27 |
| 18 jun 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 1 |
| 17 jun 2024 | 11.55 | 11.55 | 11.05 | 11.15 | 11.15 | 1,582 |
| 14 jun 2024 | 11.70 | 11.70 | 11.60 | 11.60 | 11.60 | 950 |
| 13 jun 2024 | 11.70 | 11.80 | 11.65 | 11.65 | 11.65 | 389 |
| 12 jun 2024 | 12.00 | 12.00 | 11.65 | 11.65 | 11.65 | 4,473 |
| 11 jun 2024 | 11.90 | 11.90 | 11.85 | 11.90 | 11.90 | 571 |
| 10 jun 2024 | 11.95 | 11.95 | 11.80 | 11.95 | 11.95 | 279 |
| 07 jun 2024 | 11.90 | 12.00 | 11.90 | 11.95 | 11.95 | 508 |
| 06 jun 2024 | 12.00 | 12.00 | 11.80 | 11.80 | 11.80 | 1,066 |
| 05 jun 2024 | 11.95 | 12.10 | 11.80 | 12.00 | 12.00 | 1,172 |
| 04 jun 2024 | 12.15 | 12.35 | 12.05 | 12.05 | 12.05 | 1,177 |
| 03 jun 2024 | 12.50 | 12.60 | 11.95 | 12.15 | 12.15 | 4,940 |
| 31 may 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 85 |
| 30 may 2024 | 12.45 | 12.50 | 12.40 | 12.50 | 12.50 | 274 |
| 29 may 2024 | 12.45 | 12.45 | 12.40 | 12.45 | 12.45 | 745 |
| 28 may 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 220 |
| 27 may 2024 | 12.30 | 12.45 | 12.20 | 12.45 | 12.45 | 1,082 |
| 24 may 2024 | 11.85 | 11.90 | 11.70 | 11.90 | 11.90 | 764 |
| 23 may 2024 | 11.95 | 11.95 | 11.75 | 11.95 | 11.95 | 513 |
| 22 may 2024 | 12.15 | 12.15 | 11.65 | 11.95 | 11.95 | 1,032 |
| 21 may 2024 | 12.65 | 12.65 | 12.00 | 12.15 | 12.15 | 1,767 |
| 20 may 2024 | 12.90 | 13.00 | 12.50 | 12.65 | 12.65 | 1,578 |
| 17 may 2024 | 12.75 | 12.90 | 12.65 | 12.90 | 12.90 | 450 |
| 16 may 2024 | 12.05 | 12.85 | 12.05 | 12.75 | 12.75 | 2,790 |
| 15 may 2024 | 10.75 | 14.40 | 10.70 | 12.05 | 12.05 | 9,159 |
| 14 may 2024 | 10.75 | 10.80 | 10.65 | 10.75 | 10.75 | 191 |
| 13 may 2024 | 10.60 | 10.80 | 10.60 | 10.80 | 10.80 | 647 |
| 10 may 2024 | 10.50 | 10.70 | 10.50 | 10.60 | 10.60 | 187 |
| 09 may 2024 | 10.55 | 10.55 | 10.40 | 10.50 | 10.50 | 432 |
| 08 may 2024 | 10.70 | 10.70 | 10.50 | 10.55 | 10.55 | 555 |
| 07 may 2024 | 10.75 | 10.80 | 10.45 | 10.75 | 10.75 | 1,828 |
| 06 may 2024 | 10.80 | 10.80 | 10.60 | 10.75 | 10.75 | 870 |
| 03 may 2024 | 10.70 | 10.75 | 10.60 | 10.60 | 10.60 | 265 |
| 02 may 2024 | 10.65 | 10.80 | 10.65 | 10.75 | 10.75 | 202 |
| 30 abr 2024 | 10.95 | 10.95 | 10.65 | 10.65 | 10.65 | 440 |
| 29 abr 2024 | 11.00 | 11.00 | 10.75 | 11.00 | 11.00 | 1,003 |
| 26 abr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 679 |
| 25 abr 2024 | 10.95 | 11.00 | 10.95 | 11.00 | 11.00 | 292 |
| 24 abr 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 1 |
| 23 abr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 842 |
| 22 abr 2024 | 11.00 | 11.05 | 11.00 | 11.00 | 11.00 | 281 |
| 19 abr 2024 | 11.00 | 11.05 | 11.00 | 11.05 | 11.05 | 168 |
| 18 abr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 160 |
| 17 abr 2024 | 11.15 | 11.15 | 11.05 | 11.05 | 11.05 | 369 |
| 16 abr 2024 | 11.15 | 11.20 | 11.10 | 11.15 | 11.15 | 238 |
| 15 abr 2024 | 11.20 | 11.20 | 11.15 | 11.15 | 11.15 | 71 |
| 12 abr 2024 | 11.15 | 11.20 | 11.10 | 11.15 | 11.15 | 298 |
| 11 abr 2024 | 11.10 | 11.15 | 10.80 | 11.15 | 11.15 | 1,714 |
| 10 abr 2024 | 11.05 | 11.10 | 11.00 | 11.10 | 11.10 | 125 |
| 09 abr 2024 | 11.15 | 11.20 | 10.65 | 11.00 | 11.00 | 1,327 |
| 08 abr 2024 | 11.20 | 11.25 | 11.10 | 11.10 | 11.10 | 915 |
| 05 abr 2024 | 11.10 | 11.15 | 11.00 | 11.15 | 11.15 | 367 |
| 04 abr 2024 | 11.00 | 11.10 | 10.90 | 11.05 | 11.05 | 1,554 |
| 03 abr 2024 | 10.40 | 11.05 | 10.35 | 10.95 | 10.95 | 1,901 |
| 02 abr 2024 | 10.40 | 10.80 | 10.30 | 10.35 | 10.35 | 2,252 |
| 28 mar 2024 | 10.25 | 10.30 | 10.10 | 10.25 | 10.25 | 1,151 |
| 27 mar 2024 | 10.80 | 10.80 | 9.82 | 10.25 | 10.25 | 2,809 |
| 26 mar 2024 | 11.30 | 11.30 | 10.85 | 10.85 | 10.85 | 1,307 |
| 25 mar 2024 | 11.45 | 11.45 | 11.00 | 11.30 | 11.30 | 3,222 |
| 22 mar 2024 | 11.90 | 11.90 | 11.50 | 11.50 | 11.50 | 2,273 |
| 21 mar 2024 | 12.20 | 12.20 | 11.90 | 12.00 | 12.00 | 793 |
| 20 mar 2024 | 12.45 | 12.45 | 12.20 | 12.20 | 12.20 | 1,048 |
| 19 mar 2024 | 12.55 | 12.55 | 12.45 | 12.45 | 12.45 | 785 |
| 18 mar 2024 | 13.00 | 13.00 | 12.45 | 12.60 | 12.60 | 1,401 |
| 15 mar 2024 | 12.90 | 13.00 | 12.90 | 12.95 | 12.95 | 411 |
| 14 mar 2024 | 13.10 | 13.10 | 12.90 | 12.95 | 12.95 | 566 |
| 13 mar 2024 | 13.15 | 13.15 | 13.10 | 13.10 | 13.10 | 297 |
| 12 mar 2024 | 13.15 | 13.15 | 13.10 | 13.10 | 13.10 | 3 |
| 11 mar 2024 | 13.10 | 13.10 | 13.05 | 13.10 | 13.10 | 273 |
| 08 mar 2024 | 13.40 | 13.40 | 13.20 | 13.20 | 13.20 | 258 |
| 07 mar 2024 | 13.50 | 13.55 | 13.30 | 13.40 | 13.40 | 413 |
| 06 mar 2024 | 13.85 | 13.85 | 13.45 | 13.45 | 13.45 | 881 |
| 05 mar 2024 | 13.80 | 13.80 | 13.60 | 13.60 | 13.60 | 293 |
| 04 mar 2024 | 14.00 | 14.00 | 13.70 | 13.80 | 13.80 | 912 |
| 01 mar 2024 | 13.95 | 13.95 | 13.90 | 13.95 | 13.95 | 76 |
| 29 feb 2024 | 13.90 | 13.95 | 13.90 | 13.95 | 13.95 | 92 |
| 28 feb 2024 | 14.00 | 14.00 | 13.85 | 13.90 | 13.90 | 331 |
| 27 feb 2024 | 14.00 | 14.00 | 13.90 | 13.95 | 13.95 | 3,713 |
| 26 feb 2024 | 14.00 | 14.00 | 13.95 | 13.95 | 13.95 | 6,618 |
| 23 feb 2024 | 13.70 | 14.00 | 13.70 | 13.80 | 13.80 | 1,320 |
| 22 feb 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 2,002 |
| 21 feb 2024 | 13.45 | 13.70 | 13.45 | 13.70 | 13.70 | 2,301 |
| 20 feb 2024 | 13.50 | 13.60 | 13.35 | 13.35 | 13.35 | 256 |
| 19 feb 2024 | 13.55 | 13.55 | 13.35 | 13.35 | 13.35 | 96 |
| 16 feb 2024 | 13.40 | 13.45 | 13.35 | 13.45 | 13.45 | 225 |
| 15 feb 2024 | 13.25 | 13.45 | 13.25 | 13.35 | 13.35 | 241 |
| 14 feb 2024 | 13.15 | 13.20 | 13.15 | 13.20 | 13.20 | 147 |
| 13 feb 2024 | 13.20 | 13.20 | 13.00 | 13.10 | 13.10 | 1,391 |
| 12 feb 2024 | 13.15 | 13.25 | 13.15 | 13.15 | 13.15 | 379 |
| 09 feb 2024 | 13.65 | 13.65 | 13.00 | 13.15 | 13.15 | 1,406 |
| 08 feb 2024 | 13.80 | 13.80 | 13.50 | 13.60 | 13.60 | 1,713 |
| 07 feb 2024 | 14.40 | 14.75 | 13.75 | 13.80 | 13.80 | 1,310 |
| *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.