Audacia SA (ALAUD.PA)
Paris - Paris Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 04:42PM CEST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 3.6600 | 3.6600 | 3.6200 | 3.6200 | 3.6200 | 119 |
| 27 jun 2024 | 3.7000 | 3.7000 | 3.6600 | 3.6600 | 3.6600 | 37 |
| 26 jun 2024 | 3.7000 | 3.7000 | 3.6600 | 3.6600 | 3.6600 | 120 |
| 25 jun 2024 | 3.6000 | 3.7000 | 3.6000 | 3.7000 | 3.7000 | 254 |
| 24 jun 2024 | 3.5800 | 3.6000 | 3.5800 | 3.6000 | 3.6000 | 46 |
| 21 jun 2024 | 3.5600 | 3.5800 | 3.5600 | 3.5600 | 3.5600 | 245 |
| 20 jun 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 874 |
| 19 jun 2024 | 3.6600 | 3.7000 | 3.6000 | 3.6000 | 3.6000 | 471 |
| 18 jun 2024 | 3.6200 | 3.6600 | 3.6200 | 3.6600 | 3.6600 | 109 |
| 17 jun 2024 | 3.7800 | 3.8200 | 3.6000 | 3.6200 | 3.6200 | 2,147 |
| 14 jun 2024 | 4.0000 | 4.0000 | 3.7800 | 3.8200 | 3.8200 | 1,629 |
| 13 jun 2024 | 4.0200 | 4.0200 | 3.8000 | 4.0000 | 4.0000 | 947 |
| 12 jun 2024 | 4.0200 | 4.0200 | 4.0000 | 4.0000 | 4.0000 | 194 |
| 11 jun 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 1,656 |
| 10 jun 2024 | 4.1400 | 4.1400 | 4.0000 | 4.0000 | 4.0000 | 1,557 |
| 07 jun 2024 | 4.1600 | 4.1800 | 4.1600 | 4.1800 | 4.1800 | 218 |
| 06 jun 2024 | 4.3000 | 4.3000 | 4.2000 | 4.2000 | 4.2000 | 730 |
| 05 jun 2024 | 4.3200 | 4.3200 | 4.2800 | 4.2800 | 4.2800 | 108 |
| 04 jun 2024 | 4.4200 | 4.4600 | 4.3200 | 4.3200 | 4.3200 | 804 |
| 03 jun 2024 | 4.3800 | 4.4200 | 4.3800 | 4.4200 | 4.4200 | 244 |
| 31 may 2024 | 4.4000 | 4.4000 | 4.3600 | 4.3600 | 4.3600 | 272 |
| 30 may 2024 | 4.3600 | 4.4000 | 4.3600 | 4.4000 | 4.4000 | 531 |
| 29 may 2024 | 4.3600 | 4.3600 | 4.2800 | 4.3600 | 4.3600 | 566 |
| 28 may 2024 | 4.3800 | 4.3800 | 4.3000 | 4.3600 | 4.3600 | 636 |
| 27 may 2024 | 4.3800 | 4.4000 | 4.3200 | 4.4000 | 4.4000 | 140 |
| 24 may 2024 | 4.3000 | 4.3800 | 4.3000 | 4.3800 | 4.3800 | 528 |
| 23 may 2024 | 4.1400 | 4.3400 | 4.1400 | 4.2800 | 4.2800 | 1,317 |
| 22 may 2024 | 4.1400 | 4.1600 | 4.1000 | 4.1400 | 4.1400 | 2,545 |
| 21 may 2024 | 3.8600 | 4.0200 | 3.8600 | 4.0200 | 4.0200 | 1,065 |
| 20 may 2024 | 3.8200 | 3.9000 | 3.8200 | 3.9000 | 3.9000 | 620 |
| 17 may 2024 | 3.9000 | 3.9000 | 3.8400 | 3.8400 | 3.8400 | 176 |
| 16 may 2024 | 3.7600 | 3.8600 | 3.7600 | 3.8600 | 3.8600 | 749 |
| 15 may 2024 | 3.7400 | 3.7600 | 3.7400 | 3.7600 | 3.7600 | 4 |
| 14 may 2024 | 3.6600 | 3.7800 | 3.6200 | 3.7800 | 3.7800 | 1,281 |
| 13 may 2024 | 3.6200 | 3.6600 | 3.6200 | 3.6600 | 3.6600 | 28 |
| 10 may 2024 | 3.5800 | 3.6400 | 3.5800 | 3.6400 | 3.6400 | 402 |
| 09 may 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 1 |
| 08 may 2024 | 3.5400 | 3.5800 | 3.5400 | 3.5800 | 3.5800 | 90 |
| 07 may 2024 | 3.7800 | 3.7800 | 3.5400 | 3.5400 | 3.5400 | 1,275 |
| 06 may 2024 | 3.7000 | 3.7800 | 3.7000 | 3.7800 | 3.7800 | 484 |
| 03 may 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 1 |
| 02 may 2024 | 3.6800 | 3.7000 | 3.6800 | 3.7000 | 3.7000 | 412 |
| 30 abr 2024 | 3.6200 | 3.7400 | 3.6200 | 3.6800 | 3.6800 | 490 |
| 29 abr 2024 | 3.6600 | 3.6600 | 3.6200 | 3.6200 | 3.6200 | 102 |
| 26 abr 2024 | 3.7000 | 3.7000 | 3.6200 | 3.6600 | 3.6600 | 201 |
| 25 abr 2024 | 3.7000 | 3.7000 | 3.6600 | 3.7000 | 3.7000 | 156 |
| 24 abr 2024 | 3.6600 | 3.7000 | 3.6600 | 3.7000 | 3.7000 | 262 |
| 23 abr 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 527 |
| 22 abr 2024 | 3.6600 | 3.6600 | 3.6200 | 3.6400 | 3.6400 | 52 |
| 19 abr 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 1 |
| 18 abr 2024 | 3.6200 | 3.6800 | 3.6200 | 3.6600 | 3.6600 | 283 |
| 17 abr 2024 | 3.6200 | 3.6600 | 3.6200 | 3.6200 | 3.6200 | 125 |
| 16 abr 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 508 |
| 15 abr 2024 | 3.6200 | 3.6600 | 3.6200 | 3.6200 | 3.6200 | 79 |
| 12 abr 2024 | 3.6000 | 3.6200 | 3.5400 | 3.6200 | 3.6200 | 160 |
| 11 abr 2024 | 3.4600 | 3.5800 | 3.4600 | 3.5800 | 3.5800 | 138 |
| 10 abr 2024 | 3.5400 | 3.5400 | 3.4600 | 3.4600 | 3.4600 | 151 |
| 09 abr 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 51 |
| 08 abr 2024 | 3.5000 | 3.5400 | 3.4600 | 3.5400 | 3.5400 | 137 |
| 05 abr 2024 | 3.9400 | 4.3000 | 3.2200 | 3.5000 | 3.5000 | 17,439 |
| 04 abr 2024 | 3.9800 | 3.9800 | 3.9400 | 3.9400 | 3.9400 | 65 |
| 03 abr 2024 | 3.9600 | 3.9800 | 3.9600 | 3.9800 | 3.9800 | 1,378 |
| 02 abr 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 30 |
| 28 mar 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 301 |
| 27 mar 2024 | 3.8400 | 3.9000 | 3.8400 | 3.9000 | 3.9000 | 272 |
| 26 mar 2024 | 3.8800 | 3.8800 | 3.7700 | 3.8400 | 3.8400 | 601 |
| 25 mar 2024 | 3.8000 | 3.9600 | 3.8000 | 3.9600 | 3.9600 | 624 |
| 22 mar 2024 | 3.9100 | 3.9100 | 3.8100 | 3.8100 | 3.8100 | 216 |
| 21 mar 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 1 |
| 20 mar 2024 | 3.9400 | 3.9400 | 3.9000 | 3.9000 | 3.9000 | 55 |
| 19 mar 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9400 | 3.9400 | 1 |
| 18 mar 2024 | 3.8400 | 3.9600 | 3.8400 | 3.9600 | 3.9600 | 104 |
| 15 mar 2024 | 3.9200 | 3.9600 | 3.8400 | 3.8400 | 3.8400 | 650 |
| 14 mar 2024 | 3.9800 | 3.9800 | 3.9200 | 3.9200 | 3.9200 | 135 |
| 13 mar 2024 | 4.0400 | 4.0400 | 3.9600 | 3.9800 | 3.9800 | 276 |
| 12 mar 2024 | 4.1000 | 4.1000 | 4.0000 | 4.0400 | 4.0400 | 463 |
| 11 mar 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 203 |
| 08 mar 2024 | 4.0000 | 4.0900 | 4.0000 | 4.0800 | 4.0800 | 2,858 |
| 07 mar 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 1,955 |
| 06 mar 2024 | 4.1200 | 4.1200 | 4.0100 | 4.0100 | 4.0100 | 302 |
| 05 mar 2024 | 4.3400 | 4.3400 | 4.1200 | 4.1200 | 4.1200 | 590 |
| 04 mar 2024 | 4.2000 | 4.2000 | 4.0000 | 4.1400 | 4.1400 | 1,420 |
| 01 mar 2024 | 4.1800 | 4.2200 | 4.1800 | 4.2100 | 4.2100 | 381 |
| 29 feb 2024 | 4.2000 | 4.2000 | 4.1800 | 4.1800 | 4.1800 | 16,087 |
| 28 feb 2024 | 4.2200 | 4.2200 | 4.2000 | 4.2000 | 4.2000 | 71 |
| 27 feb 2024 | 4.2000 | 4.2200 | 4.2000 | 4.2200 | 4.2200 | 366 |
| 26 feb 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 51 |
| 23 feb 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 32 |
| 22 feb 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 1 |
| 21 feb 2024 | 4.3400 | 4.3400 | 4.2000 | 4.2000 | 4.2000 | 1,585 |
| 20 feb 2024 | 4.2000 | 4.3300 | 4.2000 | 4.2500 | 4.2500 | 671 |
| 19 feb 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 101 |
| 16 feb 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 12 |
| 15 feb 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 101 |
| 14 feb 2024 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 1 |
| 13 feb 2024 | 4.2100 | 4.2100 | 4.2000 | 4.2000 | 4.2000 | 96 |
| 12 feb 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 5 |
| 09 feb 2024 | 4.2300 | 4.2600 | 4.2000 | 4.2000 | 4.2000 | 689 |
| 08 feb 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 849 |
| 07 feb 2024 | 4.2200 | 4.2200 | 4.2000 | 4.2000 | 4.2000 | 175 |
| *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.