Clasquin SA (ALCLA.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:
04 jun 2023 - 04 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jun 2024 | 137.00 | 137.00 | 135.50 | 135.50 | 135.50 | 90 |
| 03 jun 2024 | 137.00 | 137.00 | 135.00 | 135.50 | 135.50 | 780 |
| 31 may 2024 | 137.00 | 137.00 | 135.50 | 136.00 | 136.00 | 104 |
| 30 may 2024 | 136.00 | 137.00 | 136.00 | 137.00 | 137.00 | 478 |
| 29 may 2024 | 136.00 | 137.00 | 136.00 | 137.00 | 137.00 | 390 |
| 28 may 2024 | 135.50 | 137.00 | 135.50 | 136.00 | 136.00 | 78 |
| 27 may 2024 | 135.00 | 137.00 | 135.00 | 136.50 | 136.50 | 1,360 |
| 24 may 2024 | 135.00 | 136.00 | 135.00 | 136.00 | 136.00 | 497 |
| 23 may 2024 | 135.50 | 136.00 | 135.50 | 135.50 | 135.50 | 884 |
| 22 may 2024 | 136.00 | 136.00 | 135.50 | 135.50 | 135.50 | 1,156 |
| 21 may 2024 | 136.00 | 136.00 | 135.50 | 136.00 | 136.00 | 279 |
| 20 may 2024 | 135.50 | 136.00 | 135.50 | 136.00 | 136.00 | 151 |
| 17 may 2024 | 136.00 | 136.50 | 136.00 | 136.00 | 136.00 | 959 |
| 16 may 2024 | 136.00 | 136.50 | 135.00 | 135.50 | 135.50 | 4,174 |
| 15 may 2024 | 135.00 | 136.50 | 135.00 | 136.00 | 136.00 | 6,561 |
| 14 may 2024 | 135.50 | 135.50 | 135.00 | 135.00 | 135.00 | 457 |
| 13 may 2024 | 135.50 | 136.00 | 135.00 | 135.00 | 135.00 | 657 |
| 10 may 2024 | 135.50 | 136.00 | 135.50 | 136.00 | 136.00 | 915 |
| 09 may 2024 | 136.00 | 136.00 | 135.50 | 135.50 | 135.50 | 613 |
| 08 may 2024 | 136.00 | 136.00 | 135.00 | 135.50 | 135.50 | 435 |
| 07 may 2024 | 136.00 | 136.00 | 135.50 | 136.00 | 136.00 | 8,721 |
| 06 may 2024 | 136.50 | 136.50 | 135.50 | 136.00 | 136.00 | 11,887 |
| 03 may 2024 | 135.50 | 136.50 | 135.50 | 136.00 | 136.00 | 1,355 |
| 02 may 2024 | 136.00 | 136.50 | 135.50 | 135.50 | 135.50 | 6,967 |
| 30 abr 2024 | 136.50 | 137.00 | 136.00 | 136.50 | 136.50 | 1,566 |
| 29 abr 2024 | 136.00 | 136.50 | 136.00 | 136.50 | 136.50 | 2,214 |
| 26 abr 2024 | 136.50 | 136.50 | 136.00 | 136.00 | 136.00 | 1,321 |
| 25 abr 2024 | 136.00 | 136.50 | 136.00 | 136.00 | 136.00 | 115 |
| 24 abr 2024 | 136.00 | 137.00 | 136.00 | 137.00 | 137.00 | 1,084 |
| 23 abr 2024 | 136.00 | 137.00 | 136.00 | 137.00 | 137.00 | 112 |
| 22 abr 2024 | 136.50 | 137.00 | 136.00 | 136.00 | 136.00 | 1,127 |
| 19 abr 2024 | 136.50 | 137.00 | 136.50 | 137.00 | 137.00 | 1,563 |
| 18 abr 2024 | 136.50 | 137.00 | 136.50 | 136.50 | 136.50 | 768 |
| 17 abr 2024 | 136.50 | 137.00 | 136.50 | 137.00 | 137.00 | 174 |
| 16 abr 2024 | 136.50 | 137.00 | 136.50 | 136.50 | 136.50 | 547 |
| 15 abr 2024 | 137.00 | 137.00 | 136.00 | 136.50 | 136.50 | 285 |
| 12 abr 2024 | 136.00 | 136.50 | 136.00 | 136.00 | 136.00 | 3,185 |
| 11 abr 2024 | 136.00 | 136.50 | 136.00 | 136.00 | 136.00 | 2,181 |
| 10 abr 2024 | 136.50 | 136.50 | 136.00 | 136.00 | 136.00 | 672 |
| 09 abr 2024 | 136.00 | 136.50 | 136.00 | 136.50 | 136.50 | 404 |
| 08 abr 2024 | 136.50 | 137.00 | 136.00 | 136.50 | 136.50 | 1,960 |
| 05 abr 2024 | 136.50 | 137.50 | 136.50 | 137.00 | 137.00 | 1,783 |
| 04 abr 2024 | 137.00 | 137.50 | 136.50 | 137.50 | 137.50 | 1,916 |
| 03 abr 2024 | 136.50 | 137.50 | 136.00 | 137.00 | 137.00 | 1,551 |
| 02 abr 2024 | 136.00 | 136.50 | 135.50 | 136.00 | 136.00 | 7,751 |
| 28 mar 2024 | 135.00 | 136.00 | 135.00 | 135.50 | 135.50 | 3,870 |
| 27 mar 2024 | 135.50 | 135.50 | 135.00 | 135.00 | 135.00 | 2,299 |
| 26 mar 2024 | 135.50 | 136.00 | 135.00 | 135.50 | 135.50 | 4,060 |
| 25 mar 2024 | 136.00 | 136.50 | 135.50 | 135.50 | 135.50 | 3,900 |
| 22 mar 2024 | 137.50 | 139.00 | 135.00 | 135.50 | 135.50 | 12,320 |
| 21 mar 2024 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | - |
| 20 mar 2024 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | - |
| 19 mar 2024 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | - |
| 18 mar 2024 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | - |
| 15 mar 2024 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | - |
| 14 mar 2024 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | - |
| 13 mar 2024 | 126.00 | 126.50 | 125.50 | 125.50 | 125.50 | 1,776 |
| 12 mar 2024 | 127.00 | 127.00 | 125.50 | 126.00 | 126.00 | 1,992 |
| 11 mar 2024 | 127.50 | 127.50 | 126.00 | 127.00 | 127.00 | 800 |
| 08 mar 2024 | 127.50 | 129.00 | 127.50 | 127.50 | 127.50 | 590 |
| 07 mar 2024 | 126.50 | 128.00 | 126.50 | 128.00 | 128.00 | 300 |
| 06 mar 2024 | 128.50 | 130.00 | 126.50 | 126.50 | 126.50 | 1,356 |
| 05 mar 2024 | 130.00 | 130.00 | 128.00 | 128.00 | 128.00 | 708 |
| 04 mar 2024 | 130.00 | 130.00 | 129.50 | 129.50 | 129.50 | 1,752 |
| 01 mar 2024 | 129.50 | 130.00 | 128.50 | 129.50 | 129.50 | 596 |
| 29 feb 2024 | 127.50 | 129.50 | 127.50 | 128.50 | 128.50 | 1,267 |
| 28 feb 2024 | 127.50 | 128.50 | 126.50 | 128.00 | 128.00 | 401 |
| 27 feb 2024 | 126.00 | 127.50 | 126.00 | 127.50 | 127.50 | 535 |
| 26 feb 2024 | 125.00 | 126.00 | 125.00 | 126.00 | 126.00 | 437 |
| 23 feb 2024 | 124.00 | 125.00 | 124.00 | 125.00 | 125.00 | 2,778 |
| 22 feb 2024 | 124.00 | 126.00 | 124.00 | 124.50 | 124.50 | 1,685 |
| 21 feb 2024 | 125.00 | 125.50 | 124.00 | 124.50 | 124.50 | 2,415 |
| 20 feb 2024 | 125.00 | 126.50 | 125.00 | 125.00 | 125.00 | 781 |
| 19 feb 2024 | 125.00 | 125.50 | 124.00 | 125.00 | 125.00 | 859 |
| 16 feb 2024 | 126.00 | 126.50 | 125.00 | 125.00 | 125.00 | 361 |
| 15 feb 2024 | 125.50 | 126.50 | 125.50 | 126.00 | 126.00 | 220 |
| 14 feb 2024 | 125.50 | 126.50 | 125.00 | 125.50 | 125.50 | 588 |
| 13 feb 2024 | 125.00 | 126.00 | 123.00 | 126.00 | 126.00 | 4,103 |
| 12 feb 2024 | 127.00 | 127.50 | 124.50 | 124.50 | 124.50 | 1,559 |
| 09 feb 2024 | 128.50 | 129.00 | 126.50 | 127.00 | 127.00 | 279 |
| 08 feb 2024 | 127.50 | 129.00 | 127.50 | 128.50 | 128.50 | 356 |
| 07 feb 2024 | 127.00 | 128.00 | 126.50 | 128.00 | 128.00 | 247 |
| 06 feb 2024 | 130.00 | 130.00 | 125.50 | 127.00 | 127.00 | 2,855 |
| 05 feb 2024 | 130.00 | 132.00 | 129.50 | 129.50 | 129.50 | 1,999 |
| 02 feb 2024 | 131.00 | 131.00 | 129.00 | 129.50 | 129.50 | 602 |
| 01 feb 2024 | 129.50 | 130.50 | 129.50 | 129.50 | 129.50 | 507 |
| 31 ene 2024 | 130.00 | 131.00 | 129.50 | 130.00 | 130.00 | 1,812 |
| 30 ene 2024 | 126.00 | 130.00 | 126.00 | 130.00 | 130.00 | 2,166 |
| 29 ene 2024 | 125.50 | 126.00 | 125.00 | 126.00 | 126.00 | 437 |
| 26 ene 2024 | 124.50 | 125.50 | 124.50 | 125.50 | 125.50 | 1,486 |
| 25 ene 2024 | 125.00 | 126.00 | 125.00 | 125.00 | 125.00 | 772 |
| 24 ene 2024 | 125.00 | 125.50 | 125.00 | 125.00 | 125.00 | 454 |
| 23 ene 2024 | 125.00 | 126.00 | 124.00 | 124.50 | 124.50 | 1,338 |
| 22 ene 2024 | 125.00 | 126.50 | 124.50 | 125.00 | 125.00 | 1,954 |
| 19 ene 2024 | 124.50 | 126.00 | 124.50 | 126.00 | 126.00 | 458 |
| 18 ene 2024 | 124.50 | 126.00 | 124.00 | 124.00 | 124.00 | 2,248 |
| 17 ene 2024 | 124.50 | 124.50 | 123.50 | 124.00 | 124.00 | 1,022 |
| 16 ene 2024 | 124.50 | 128.00 | 123.50 | 124.00 | 124.00 | 1,809 |
| 15 ene 2024 | 124.50 | 125.00 | 124.50 | 125.00 | 125.00 | 365 |
| 12 ene 2024 | 124.50 | 124.50 | 123.50 | 124.50 | 124.50 | 1,428 |
| *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.