Obiz S.A. (ALBIZ.PA)
Paris - Paris Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 03:41PM CEST. Mercado abierto.
Periodo de tiempo:
03 jun 2023 - 03 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2024 | 6.18 | 6.56 | 6.18 | 6.52 | 6.52 | 16,467 |
| 31 may 2024 | 6.00 | 6.04 | 5.98 | 6.04 | 6.04 | 461 |
| 30 may 2024 | 5.96 | 5.98 | 5.96 | 5.98 | 5.98 | 107 |
| 29 may 2024 | 6.02 | 6.02 | 5.96 | 5.96 | 5.96 | 425 |
| 28 may 2024 | 6.04 | 6.04 | 5.96 | 6.02 | 6.02 | 782 |
| 27 may 2024 | 5.98 | 6.04 | 5.98 | 6.04 | 6.04 | 2,953 |
| 24 may 2024 | 6.00 | 6.00 | 5.98 | 6.00 | 6.00 | 449 |
| 23 may 2024 | 6.00 | 6.06 | 5.98 | 6.00 | 6.00 | 733 |
| 22 may 2024 | 6.00 | 6.00 | 5.96 | 6.00 | 6.00 | 254 |
| 21 may 2024 | 6.08 | 6.10 | 6.00 | 6.00 | 6.00 | 759 |
| 20 may 2024 | 5.86 | 6.10 | 5.86 | 6.08 | 6.08 | 1,966 |
| 17 may 2024 | 6.00 | 6.00 | 5.88 | 5.88 | 5.88 | 755 |
| 16 may 2024 | 5.86 | 6.00 | 5.86 | 6.00 | 6.00 | 2,022 |
| 15 may 2024 | 5.90 | 5.90 | 5.82 | 5.84 | 5.84 | 1,053 |
| 14 may 2024 | 5.92 | 5.92 | 5.90 | 5.90 | 5.90 | 510 |
| 13 may 2024 | 5.98 | 6.00 | 5.92 | 5.92 | 5.92 | 1,314 |
| 10 may 2024 | 5.96 | 5.98 | 5.96 | 5.98 | 5.98 | 896 |
| 09 may 2024 | 6.00 | 6.02 | 5.90 | 5.96 | 5.96 | 1,198 |
| 08 may 2024 | 6.00 | 6.02 | 6.00 | 6.00 | 6.00 | 3,841 |
| 07 may 2024 | 5.96 | 6.00 | 5.96 | 6.00 | 6.00 | 1,363 |
| 06 may 2024 | 6.02 | 6.02 | 5.96 | 5.96 | 5.96 | 582 |
| 03 may 2024 | 5.78 | 6.08 | 5.66 | 6.02 | 6.02 | 3,217 |
| 02 may 2024 | 5.80 | 5.80 | 5.66 | 5.78 | 5.78 | 1,049 |
| 30 abr 2024 | 5.78 | 5.80 | 5.60 | 5.80 | 5.80 | 2,901 |
| 29 abr 2024 | 5.80 | 5.80 | 5.76 | 5.80 | 5.80 | 564 |
| 26 abr 2024 | 5.60 | 5.78 | 5.60 | 5.78 | 5.78 | 793 |
| 25 abr 2024 | 5.58 | 5.70 | 5.58 | 5.60 | 5.60 | 1,269 |
| 24 abr 2024 | 5.58 | 5.60 | 5.56 | 5.58 | 5.58 | 981 |
| 23 abr 2024 | 5.60 | 5.78 | 5.50 | 5.58 | 5.58 | 3,476 |
| 22 abr 2024 | 5.62 | 5.62 | 5.38 | 5.60 | 5.60 | 6,611 |
| 19 abr 2024 | 6.10 | 6.10 | 5.60 | 5.62 | 5.62 | 12,049 |
| 18 abr 2024 | 6.40 | 6.86 | 6.06 | 6.12 | 6.12 | 13,019 |
| 17 abr 2024 | 6.20 | 6.36 | 6.18 | 6.26 | 6.26 | 3,251 |
| 16 abr 2024 | 6.20 | 6.20 | 6.16 | 6.20 | 6.20 | 1,550 |
| 15 abr 2024 | 6.26 | 6.30 | 6.22 | 6.22 | 6.22 | 461 |
| 12 abr 2024 | 6.30 | 6.30 | 6.24 | 6.24 | 6.24 | 1,620 |
| 11 abr 2024 | 6.26 | 6.30 | 6.22 | 6.30 | 6.30 | 1,770 |
| 10 abr 2024 | 6.30 | 6.32 | 6.26 | 6.26 | 6.26 | 816 |
| 09 abr 2024 | 6.24 | 6.40 | 6.22 | 6.30 | 6.30 | 6,329 |
| 08 abr 2024 | 6.24 | 6.26 | 6.14 | 6.24 | 6.24 | 2,277 |
| 05 abr 2024 | 5.98 | 6.28 | 5.90 | 6.24 | 6.24 | 5,806 |
| 04 abr 2024 | 5.94 | 5.98 | 5.92 | 5.98 | 5.98 | 792 |
| 03 abr 2024 | 5.92 | 5.94 | 5.90 | 5.94 | 5.94 | 652 |
| 02 abr 2024 | 5.88 | 6.00 | 5.84 | 5.90 | 5.90 | 1,087 |
| 28 mar 2024 | 5.76 | 5.80 | 5.68 | 5.80 | 5.80 | 2,198 |
| 27 mar 2024 | 5.92 | 5.92 | 5.68 | 5.76 | 5.76 | 4,288 |
| 26 mar 2024 | 5.92 | 5.92 | 5.88 | 5.92 | 5.92 | 1,353 |
| 25 mar 2024 | 5.98 | 5.98 | 5.88 | 5.88 | 5.88 | 1,164 |
| 22 mar 2024 | 6.14 | 6.18 | 5.56 | 5.98 | 5.98 | 6,227 |
| 21 mar 2024 | 6.16 | 6.18 | 6.16 | 6.18 | 6.18 | 551 |
| 20 mar 2024 | 6.28 | 6.28 | 6.16 | 6.16 | 6.16 | 1,162 |
| 19 mar 2024 | 6.28 | 6.32 | 6.22 | 6.28 | 6.28 | 471 |
| 18 mar 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 103 |
| 15 mar 2024 | 6.32 | 6.32 | 6.28 | 6.28 | 6.28 | 694 |
| 14 mar 2024 | 6.28 | 6.32 | 6.22 | 6.30 | 6.30 | 2,098 |
| 13 mar 2024 | 6.40 | 6.40 | 6.28 | 6.28 | 6.28 | 1,391 |
| 12 mar 2024 | 6.40 | 6.40 | 6.18 | 6.38 | 6.38 | 4,132 |
| 11 mar 2024 | 6.42 | 6.48 | 6.34 | 6.40 | 6.40 | 4,152 |
| 08 mar 2024 | 6.44 | 6.44 | 6.40 | 6.40 | 6.40 | 1,379 |
| 07 mar 2024 | 6.48 | 6.48 | 6.44 | 6.44 | 6.44 | 1,154 |
| 06 mar 2024 | 6.46 | 6.52 | 6.46 | 6.50 | 6.50 | 3,259 |
| 05 mar 2024 | 6.42 | 6.48 | 6.42 | 6.46 | 6.46 | 1,468 |
| 04 mar 2024 | 6.46 | 6.46 | 6.32 | 6.42 | 6.42 | 2,858 |
| 01 mar 2024 | 6.40 | 6.46 | 6.40 | 6.46 | 6.46 | 1,778 |
| 29 feb 2024 | 6.48 | 6.48 | 6.40 | 6.40 | 6.40 | 1,268 |
| 28 feb 2024 | 6.48 | 6.48 | 6.46 | 6.48 | 6.48 | 1,851 |
| 27 feb 2024 | 6.84 | 6.84 | 6.48 | 6.48 | 6.48 | 4,600 |
| 26 feb 2024 | 6.82 | 6.84 | 6.82 | 6.84 | 6.84 | 1,966 |
| 23 feb 2024 | 6.90 | 6.90 | 6.86 | 6.86 | 6.86 | 1,067 |
| 22 feb 2024 | 6.88 | 6.90 | 6.88 | 6.88 | 6.88 | 1,125 |
| 21 feb 2024 | 6.94 | 6.98 | 6.88 | 6.88 | 6.88 | 1,684 |
| 20 feb 2024 | 7.04 | 7.04 | 6.90 | 6.94 | 6.94 | 2,288 |
| 19 feb 2024 | 7.48 | 7.48 | 6.90 | 7.04 | 7.04 | 12,138 |
| 16 feb 2024 | 7.08 | 7.10 | 6.92 | 6.94 | 6.94 | 5,200 |
| 15 feb 2024 | 6.90 | 7.06 | 6.88 | 7.06 | 7.06 | 5,330 |
| 14 feb 2024 | 6.92 | 6.94 | 6.86 | 6.86 | 6.86 | 1,562 |
| 13 feb 2024 | 6.92 | 7.00 | 6.90 | 6.92 | 6.92 | 5,890 |
| 12 feb 2024 | 6.92 | 7.04 | 6.82 | 6.92 | 6.92 | 8,322 |
| 09 feb 2024 | 6.70 | 6.88 | 6.62 | 6.78 | 6.78 | 6,367 |
| 08 feb 2024 | 6.54 | 6.72 | 6.54 | 6.72 | 6.72 | 9,372 |
| 07 feb 2024 | 6.48 | 6.86 | 6.34 | 6.42 | 6.42 | 26,066 |
| 06 feb 2024 | 6.42 | 6.42 | 6.30 | 6.30 | 6.30 | 870 |
| 05 feb 2024 | 6.46 | 6.48 | 6.40 | 6.44 | 6.44 | 1,280 |
| 02 feb 2024 | 6.46 | 6.52 | 6.44 | 6.46 | 6.46 | 2,511 |
| 01 feb 2024 | 6.42 | 6.70 | 6.36 | 6.46 | 6.46 | 13,514 |
| 31 ene 2024 | 6.20 | 6.20 | 6.12 | 6.20 | 6.20 | 714 |
| 30 ene 2024 | 6.24 | 6.24 | 6.16 | 6.20 | 6.20 | 1,098 |
| 29 ene 2024 | 6.20 | 6.24 | 6.16 | 6.16 | 6.16 | 1,287 |
| 26 ene 2024 | 6.24 | 6.24 | 6.10 | 6.20 | 6.20 | 1,066 |
| 25 ene 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 521 |
| 24 ene 2024 | 6.14 | 6.22 | 6.12 | 6.22 | 6.22 | 881 |
| 23 ene 2024 | 6.12 | 6.14 | 6.12 | 6.12 | 6.12 | 796 |
| 22 ene 2024 | 6.14 | 6.14 | 6.02 | 6.06 | 6.06 | 1,060 |
| 19 ene 2024 | 6.22 | 6.22 | 6.14 | 6.14 | 6.14 | 1,055 |
| 18 ene 2024 | 6.12 | 6.22 | 6.12 | 6.22 | 6.22 | 1,342 |
| 17 ene 2024 | 6.20 | 6.20 | 6.06 | 6.12 | 6.12 | 988 |
| 16 ene 2024 | 6.18 | 6.20 | 6.16 | 6.20 | 6.20 | 233 |
| 15 ene 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 1,711 |
| 12 ene 2024 | 6.16 | 6.26 | 6.10 | 6.16 | 6.16 | 1,521 |
| 11 ene 2024 | 6.26 | 6.30 | 6.16 | 6.16 | 6.16 | 3,186 |
| *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.