Crossject Société Anonyme (ALCJ.PA)
Paris - Paris Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:35PM CEST
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 1.9800 | 2.2800 | 1.9800 | 2.2300 | 2.2300 | 162,048 |
| 02 may 2024 | 2.0150 | 2.0200 | 1.9000 | 1.9800 | 1.9800 | 117,198 |
| 30 abr 2024 | 2.1000 | 2.1000 | 2.0200 | 2.0500 | 2.0500 | 66,899 |
| 29 abr 2024 | 2.0500 | 2.1100 | 2.0150 | 2.0650 | 2.0650 | 66,856 |
| 26 abr 2024 | 2.0250 | 2.0500 | 1.9900 | 2.0200 | 2.0200 | 57,012 |
| 25 abr 2024 | 2.1500 | 2.1500 | 2.0100 | 2.0100 | 2.0100 | 23,445 |
| 24 abr 2024 | 2.1300 | 2.1300 | 2.0550 | 2.1300 | 2.1300 | 15,621 |
| 23 abr 2024 | 2.1550 | 2.1900 | 2.0950 | 2.1300 | 2.1300 | 26,766 |
| 22 abr 2024 | 2.0800 | 2.2200 | 2.0600 | 2.1500 | 2.1500 | 36,418 |
| 19 abr 2024 | 2.0500 | 2.1100 | 1.9700 | 2.0600 | 2.0600 | 48,317 |
| 18 abr 2024 | 2.0700 | 2.0700 | 1.9740 | 2.0400 | 2.0400 | 46,456 |
| 17 abr 2024 | 1.8400 | 2.0750 | 1.8300 | 2.0750 | 2.0750 | 121,178 |
| 16 abr 2024 | 1.9000 | 1.9080 | 1.8300 | 1.8700 | 1.8700 | 109,763 |
| 15 abr 2024 | 2.0050 | 2.0050 | 1.9000 | 1.9500 | 1.9500 | 100,969 |
| 12 abr 2024 | 2.0700 | 2.0700 | 2.0000 | 2.0150 | 2.0150 | 64,164 |
| 11 abr 2024 | 2.1950 | 2.1950 | 1.9500 | 2.0400 | 2.0400 | 143,470 |
| 10 abr 2024 | 2.2300 | 2.2300 | 2.1400 | 2.1650 | 2.1650 | 71,231 |
| 09 abr 2024 | 2.2250 | 2.2400 | 2.1900 | 2.2300 | 2.2300 | 72,210 |
| 08 abr 2024 | 2.2900 | 2.2900 | 2.2000 | 2.2400 | 2.2400 | 52,677 |
| 05 abr 2024 | 2.1800 | 2.2850 | 2.1150 | 2.2000 | 2.2000 | 120,460 |
| 04 abr 2024 | 2.1800 | 2.2700 | 2.1150 | 2.1750 | 2.1750 | 160,325 |
| 03 abr 2024 | 1.9000 | 2.4000 | 1.8280 | 2.0900 | 2.0900 | 772,095 |
| 02 abr 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| 28 mar 2024 | 3.0350 | 3.1800 | 3.0100 | 3.1500 | 3.1500 | 87,566 |
| 27 mar 2024 | 3.0850 | 3.1700 | 3.0100 | 3.0900 | 3.0900 | 98,146 |
| 26 mar 2024 | 3.3400 | 3.3400 | 3.0100 | 3.0300 | 3.0300 | 182,378 |
| 25 mar 2024 | 3.4300 | 3.4700 | 3.3400 | 3.3400 | 3.3400 | 41,691 |
| 22 mar 2024 | 3.4050 | 3.4300 | 3.3600 | 3.4200 | 3.4200 | 34,306 |
| 21 mar 2024 | 3.4950 | 3.4950 | 3.3500 | 3.4700 | 3.4700 | 44,161 |
| 20 mar 2024 | 3.3000 | 3.7000 | 3.3000 | 3.4500 | 3.4500 | 146,887 |
| 19 mar 2024 | 3.2600 | 3.3100 | 3.2400 | 3.3000 | 3.3000 | 33,943 |
| 18 mar 2024 | 3.4400 | 3.4400 | 3.2400 | 3.2650 | 3.2650 | 74,129 |
| 15 mar 2024 | 3.3200 | 3.4350 | 3.3100 | 3.3850 | 3.3850 | 31,233 |
| 14 mar 2024 | 3.3100 | 3.3750 | 3.2350 | 3.3150 | 3.3150 | 39,671 |
| 13 mar 2024 | 3.3600 | 3.3600 | 3.2100 | 3.3100 | 3.3100 | 85,366 |
| 12 mar 2024 | 3.3500 | 3.4000 | 3.3250 | 3.3800 | 3.3800 | 58,674 |
| 11 mar 2024 | 3.4400 | 3.4500 | 3.3700 | 3.4000 | 3.4000 | 28,345 |
| 08 mar 2024 | 3.4550 | 3.4550 | 3.3950 | 3.4400 | 3.4400 | 58,570 |
| 07 mar 2024 | 3.4600 | 3.4950 | 3.4250 | 3.4600 | 3.4600 | 25,877 |
| 06 mar 2024 | 3.4100 | 3.5200 | 3.4100 | 3.5200 | 3.5200 | 33,852 |
| 05 mar 2024 | 3.3000 | 3.4700 | 3.3000 | 3.4400 | 3.4400 | 47,970 |
| 04 mar 2024 | 3.4700 | 3.4750 | 3.2800 | 3.3950 | 3.3950 | 88,161 |
| 01 mar 2024 | 3.3500 | 3.5150 | 3.3500 | 3.4250 | 3.4250 | 71,425 |
| 29 feb 2024 | 3.6700 | 3.6700 | 3.3000 | 3.3600 | 3.3600 | 74,241 |
| 28 feb 2024 | 3.4000 | 3.6500 | 3.2000 | 3.5400 | 3.5400 | 264,529 |
| 27 feb 2024 | 4.0300 | 4.0500 | 3.5100 | 3.5200 | 3.5200 | 365,848 |
| 26 feb 2024 | 4.2000 | 4.2550 | 4.0600 | 4.1400 | 4.1400 | 41,759 |
| 23 feb 2024 | 3.9500 | 4.2700 | 3.8750 | 4.2550 | 4.2550 | 53,087 |
| 22 feb 2024 | 3.8050 | 3.9150 | 3.8050 | 3.8750 | 3.8750 | 15,605 |
| 21 feb 2024 | 3.9400 | 3.9400 | 3.7900 | 3.7900 | 3.7900 | 17,144 |
| 20 feb 2024 | 3.8000 | 3.9300 | 3.7550 | 3.9000 | 3.9000 | 63,156 |
| 19 feb 2024 | 4.0500 | 4.0750 | 3.7700 | 3.8700 | 3.8700 | 43,761 |
| 16 feb 2024 | 4.0900 | 4.1100 | 4.0100 | 4.0300 | 4.0300 | 21,511 |
| 15 feb 2024 | 4.2400 | 4.2400 | 4.0350 | 4.1300 | 4.1300 | 43,573 |
| 14 feb 2024 | 4.1500 | 4.2400 | 4.1200 | 4.1700 | 4.1700 | 34,082 |
| 13 feb 2024 | 3.9950 | 4.2800 | 3.9900 | 4.1100 | 4.1100 | 155,594 |
| 12 feb 2024 | 3.9800 | 4.0000 | 3.7600 | 4.0000 | 4.0000 | 110,230 |
| 09 feb 2024 | 3.2650 | 3.9250 | 3.2600 | 3.9100 | 3.9100 | 454,294 |
| 08 feb 2024 | 3.8700 | 3.8700 | 3.2500 | 3.3700 | 3.3700 | 877,169 |
| 07 feb 2024 | 4.6800 | 4.7450 | 4.0200 | 4.0700 | 4.0700 | 682,291 |
| 06 feb 2024 | 5.0800 | 5.1700 | 4.8950 | 5.0500 | 5.0500 | 140,883 |
| 05 feb 2024 | 5.0900 | 5.1000 | 4.9800 | 5.0000 | 5.0000 | 61,195 |
| 02 feb 2024 | 5.2500 | 5.2800 | 5.0400 | 5.0900 | 5.0900 | 102,374 |
| 01 feb 2024 | 5.1700 | 5.3500 | 5.0200 | 5.2200 | 5.2200 | 130,492 |
| 31 ene 2024 | 5.2100 | 5.2400 | 5.1700 | 5.1900 | 5.1900 | 42,449 |
| 30 ene 2024 | 5.3900 | 5.3900 | 5.2100 | 5.2100 | 5.2100 | 52,721 |
| 29 ene 2024 | 5.2300 | 5.3900 | 5.1600 | 5.3700 | 5.3700 | 92,074 |
| 26 ene 2024 | 5.2300 | 5.2800 | 5.1700 | 5.2000 | 5.2000 | 40,328 |
| 25 ene 2024 | 5.2500 | 5.2900 | 5.1400 | 5.2800 | 5.2800 | 37,296 |
| 24 ene 2024 | 5.3300 | 5.3800 | 5.2200 | 5.2200 | 5.2200 | 35,724 |
| 23 ene 2024 | 5.4000 | 5.4000 | 5.2800 | 5.3500 | 5.3500 | 24,940 |
| 22 ene 2024 | 5.2200 | 5.4300 | 5.1700 | 5.3100 | 5.3100 | 98,485 |
| 19 ene 2024 | 5.3000 | 5.3000 | 5.1200 | 5.1900 | 5.1900 | 117,912 |
| 18 ene 2024 | 5.4400 | 5.6100 | 5.2400 | 5.3400 | 5.3400 | 100,362 |
| 17 ene 2024 | 5.4800 | 5.4800 | 5.1800 | 5.4000 | 5.4000 | 174,790 |
| 16 ene 2024 | 5.6000 | 5.6000 | 5.4300 | 5.5000 | 5.5000 | 54,576 |
| 15 ene 2024 | 5.7100 | 5.7200 | 5.5000 | 5.6000 | 5.6000 | 110,250 |
| 12 ene 2024 | 5.7000 | 5.8900 | 5.6300 | 5.7900 | 5.7900 | 89,744 |
| 11 ene 2024 | 5.8800 | 5.9600 | 5.6500 | 5.6500 | 5.6500 | 171,856 |
| 10 ene 2024 | 5.5100 | 5.9000 | 5.4000 | 5.8300 | 5.8300 | 257,771 |
| 09 ene 2024 | 5.4600 | 5.5500 | 5.2300 | 5.5000 | 5.5000 | 117,561 |
| 08 ene 2024 | 5.4000 | 5.5900 | 5.3800 | 5.4200 | 5.4200 | 188,447 |
| 05 ene 2024 | 5.1700 | 5.3900 | 5.0800 | 5.3500 | 5.3500 | 327,561 |
| 04 ene 2024 | 4.8300 | 5.0800 | 4.8150 | 4.9650 | 4.9650 | 130,021 |
| 03 ene 2024 | 4.9350 | 4.9400 | 4.6600 | 4.8150 | 4.8150 | 109,072 |
| 02 ene 2024 | 4.9900 | 5.1000 | 4.8600 | 4.8900 | 4.8900 | 104,209 |
| 29 dic 2023 | 4.6800 | 4.9800 | 4.6600 | 4.9700 | 4.9700 | 246,022 |
| 28 dic 2023 | 4.5500 | 4.7000 | 4.5000 | 4.6700 | 4.6700 | 344,118 |
| 27 dic 2023 | 4.5800 | 4.5800 | 4.4550 | 4.4850 | 4.4850 | 51,882 |
| 22 dic 2023 | 4.5600 | 4.7000 | 4.4500 | 4.5700 | 4.5700 | 106,614 |
| 21 dic 2023 | 4.4600 | 4.5000 | 4.3650 | 4.4900 | 4.4900 | 47,776 |
| 20 dic 2023 | 4.3500 | 4.5000 | 4.3200 | 4.4600 | 4.4600 | 56,004 |
| 19 dic 2023 | 4.3400 | 4.3650 | 4.2600 | 4.3650 | 4.3650 | 25,251 |
| 18 dic 2023 | 4.3850 | 4.3900 | 4.2300 | 4.3400 | 4.3400 | 28,490 |
| 15 dic 2023 | 4.2800 | 4.4700 | 4.2450 | 4.3800 | 4.3800 | 58,352 |
| 14 dic 2023 | 4.3800 | 4.4900 | 4.2400 | 4.3300 | 4.3300 | 75,211 |
| 13 dic 2023 | 4.5900 | 4.5900 | 4.3450 | 4.3800 | 4.3800 | 72,085 |
| 12 dic 2023 | 4.7300 | 4.7300 | 4.5050 | 4.5700 | 4.5700 | 64,043 |
| 11 dic 2023 | 4.7300 | 4.7300 | 4.6300 | 4.7200 | 4.7200 | 26,290 |
| 08 dic 2023 | 4.6800 | 4.7500 | 4.6050 | 4.7150 | 4.7150 | 87,031 |
| *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.