U.S. markets closed

Entech SA (ALESE.PA)

Paris - Paris Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
7.34-0.20 (-2.65%)
Al cierre: 05:28PM CEST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 20247.507.587.347.347.3417,823
27 jun 20247.147.647.147.547.5416,303
26 jun 20246.907.386.907.067.067,003
25 jun 20246.967.006.866.886.883,266
24 jun 20246.707.126.626.966.966,536
21 jun 20246.746.866.706.706.701,878
20 jun 20246.786.786.546.706.703,825
19 jun 20246.886.886.706.706.704,031
18 jun 20246.506.766.286.746.7411,003
17 jun 20246.366.546.206.466.4611,516
14 jun 20246.606.726.146.586.5821,528
13 jun 20247.407.406.666.806.808,674
12 jun 20247.387.427.027.227.2214,814
11 jun 20247.707.786.967.387.3825,177
10 jun 20248.388.387.467.827.8221,311
07 jun 20248.828.828.408.408.405,922
06 jun 20248.928.988.608.808.803,817
05 jun 20249.009.108.908.948.946,244
04 jun 20249.009.108.929.089.086,883
03 jun 20248.769.208.709.009.0013,674
31 may 20248.668.808.548.628.625,790
30 may 20248.688.808.608.688.689,346
29 may 20248.248.708.248.528.5223,627
28 may 20248.208.208.008.128.1212,585
27 may 20248.368.408.068.208.2015,337
24 may 20248.348.468.308.428.4211,790
23 may 20248.268.468.228.308.3014,330
22 may 20248.288.308.148.208.204,238
21 may 20248.268.368.168.248.249,360
20 may 20247.888.327.888.208.2033,212
17 may 20247.167.927.067.867.8650,053
16 may 20246.746.946.666.886.884,525
15 may 20246.606.766.526.746.744,974
14 may 20246.766.766.506.566.5610,806
13 may 20246.806.826.686.726.724,651
10 may 20246.866.906.786.806.803,816
09 may 20246.826.906.806.866.864,824
08 may 20246.906.906.866.866.862,557
07 may 20246.826.966.806.946.9411,379
06 may 20246.846.966.766.806.8024,238
03 may 20246.847.006.486.666.6614,359
02 may 20246.266.506.066.166.1610,380
30 abr 20246.106.406.026.266.262,623
29 abr 20246.006.106.006.066.061,600
26 abr 20245.526.005.526.006.003,272
25 abr 20245.545.665.525.525.52593
24 abr 20245.785.865.545.545.542,397
23 abr 20245.305.705.205.705.704,329
22 abr 20245.225.345.205.305.301,304
19 abr 20245.305.345.225.225.22660
18 abr 20245.345.465.305.305.301,491
17 abr 20245.285.385.285.385.38764
16 abr 20245.285.325.145.325.324,288
15 abr 20245.445.445.305.325.322,551
12 abr 20245.605.605.205.405.405,062
11 abr 20246.026.025.425.505.508,279
10 abr 20246.186.205.846.006.008,798
09 abr 20246.106.206.026.106.105,727
08 abr 20245.866.285.726.006.0011,283
05 abr 20245.785.985.605.745.746,591
04 abr 20245.605.905.505.705.709,883
03 abr 20244.885.864.815.305.3016,118
02 abr 20244.744.814.564.764.769,434
28 mar 20244.804.804.544.544.5412,952
27 mar 20245.105.124.604.684.6815,556
26 mar 20245.025.165.005.105.102,466
25 mar 20245.305.384.825.025.0213,782
22 mar 20245.445.445.305.345.3410,010
21 mar 20245.605.605.305.405.4015,020
20 mar 20245.726.005.485.485.4813,273
19 mar 20244.975.704.765.605.6026,053
18 mar 20245.305.304.534.754.7543,744
15 mar 20245.905.925.205.305.3029,356
14 mar 20246.506.505.865.905.9015,813
13 mar 20246.786.786.206.406.408,182
12 mar 20246.887.006.786.786.786,168
11 mar 20247.007.106.866.866.863,009
08 mar 20247.167.226.746.806.807,019
07 mar 20246.787.106.227.107.1011,075
06 mar 20246.466.565.826.206.2020,972
05 mar 20247.007.005.126.586.5840,798
04 mar 20247.547.587.067.067.067,695
01 mar 20247.887.887.247.507.5013,918
29 feb 20248.068.067.887.887.882,731
28 feb 20248.348.348.048.048.041,422
27 feb 20248.048.408.028.308.303,724
26 feb 20248.088.088.008.048.042,098
23 feb 20248.108.508.008.128.124,057
22 feb 20247.948.127.948.108.103,515
21 feb 20248.248.288.128.148.142,138
20 feb 20248.368.448.248.248.24549
19 feb 20248.588.588.348.368.361,442
16 feb 20248.608.608.368.428.421,665
15 feb 20248.248.368.128.128.122,529
14 feb 20248.168.308.008.208.203,748
13 feb 20248.548.588.308.308.303,953
12 feb 20248.668.788.548.568.562,066
09 feb 20248.708.748.668.668.661,407
08 feb 20248.808.848.668.668.661,816
07 feb 20248.668.908.528.768.762,472
*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...