U.S. markets open in 5 hours 54 minutes
F S&P 500
5,306.75 +2.75 (+0.05%) F Dow Jones
38,845.00 +58.00 (+0.15%) F Nasdaq
18,720.75 +19.75 (+0.11%) E-mini Russell 2000 Index Futur
2,039.90 +2.40 (+0.12%) Petróleo
73.23 -0.02 (-0.03%) Oro
2,350.80 +3.40 (+0.14%)
Poujoulat SA (ALPJT.PA)
Paris - Paris Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 09:00AM CEST. Mercado abierto.
Periodo de tiempo:
05 jun 2023 - 05 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jun 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 5 |
| 04 jun 2024 | 15.30 | 15.30 | 14.90 | 15.10 | 15.10 | 1,229 |
| 03 jun 2024 | 15.10 | 15.30 | 15.10 | 15.30 | 15.30 | 768 |
| 31 may 2024 | 15.20 | 15.20 | 15.00 | 15.10 | 15.10 | 1,065 |
| 30 may 2024 | 15.05 | 15.50 | 15.00 | 15.00 | 15.00 | 2,313 |
| 29 may 2024 | 14.90 | 15.00 | 14.70 | 15.00 | 15.00 | 117 |
| 28 may 2024 | 14.95 | 15.00 | 14.60 | 15.00 | 15.00 | 989 |
| 27 may 2024 | 15.10 | 15.10 | 14.90 | 14.95 | 14.95 | 859 |
| 24 may 2024 | 15.20 | 15.20 | 15.00 | 15.00 | 15.00 | 189 |
| 23 may 2024 | 15.20 | 15.30 | 15.20 | 15.20 | 15.20 | 387 |
| 22 may 2024 | 15.30 | 15.30 | 15.05 | 15.30 | 15.30 | 182 |
| 21 may 2024 | 15.40 | 15.40 | 15.00 | 15.30 | 15.30 | 1,050 |
| 20 may 2024 | 15.55 | 15.55 | 15.35 | 15.35 | 15.35 | 357 |
| 17 may 2024 | 15.50 | 15.50 | 15.10 | 15.45 | 15.45 | 1,114 |
| 16 may 2024 | 15.50 | 15.60 | 15.30 | 15.55 | 15.55 | 800 |
| 15 may 2024 | 15.80 | 15.80 | 15.35 | 15.50 | 15.50 | 1,495 |
| 14 may 2024 | 16.25 | 16.25 | 15.00 | 15.60 | 15.60 | 4,774 |
| 13 may 2024 | 15.85 | 17.40 | 15.85 | 16.25 | 16.25 | 2,337 |
| 10 may 2024 | 15.60 | 16.00 | 15.50 | 15.75 | 15.75 | 1,355 |
| 09 may 2024 | 15.50 | 15.60 | 15.50 | 15.60 | 15.60 | 209 |
| 08 may 2024 | 15.60 | 15.60 | 15.50 | 15.50 | 15.50 | 354 |
| 07 may 2024 | 15.50 | 15.60 | 15.20 | 15.60 | 15.60 | 955 |
| 06 may 2024 | 15.70 | 15.70 | 15.10 | 15.50 | 15.50 | 2,290 |
| 03 may 2024 | 16.10 | 16.10 | 15.70 | 15.70 | 15.70 | 667 |
| 02 may 2024 | 16.00 | 16.10 | 15.65 | 16.10 | 16.10 | 373 |
| 30 abr 2024 | 16.00 | 16.00 | 15.80 | 16.00 | 16.00 | 321 |
| 29 abr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 123 |
| 26 abr 2024 | 16.00 | 16.00 | 15.25 | 16.00 | 16.00 | 591 |
| 25 abr 2024 | 16.00 | 16.00 | 15.70 | 16.00 | 16.00 | 1,195 |
| 24 abr 2024 | 15.75 | 16.00 | 15.75 | 15.90 | 15.90 | 596 |
| 23 abr 2024 | 15.80 | 15.90 | 15.70 | 15.70 | 15.70 | 96 |
| 22 abr 2024 | 15.35 | 15.85 | 15.15 | 15.80 | 15.80 | 841 |
| 19 abr 2024 | 14.90 | 15.45 | 14.35 | 15.35 | 15.35 | 907 |
| 18 abr 2024 | 15.00 | 15.05 | 14.30 | 14.90 | 14.90 | 891 |
| 17 abr 2024 | 15.10 | 15.10 | 14.50 | 15.05 | 15.05 | 1,036 |
| 16 abr 2024 | 15.70 | 15.70 | 15.20 | 15.20 | 15.20 | 971 |
| 15 abr 2024 | 15.90 | 15.90 | 15.60 | 15.70 | 15.70 | 826 |
| 12 abr 2024 | 16.00 | 16.00 | 15.90 | 15.90 | 15.90 | 1,338 |
| 11 abr 2024 | 15.80 | 16.00 | 15.80 | 16.00 | 16.00 | 514 |
| 10 abr 2024 | 16.00 | 16.00 | 15.80 | 15.80 | 15.80 | 794 |
| 09 abr 2024 | 16.00 | 16.00 | 15.90 | 15.90 | 15.90 | 769 |
| 08 abr 2024 | 16.55 | 16.75 | 14.95 | 16.00 | 16.00 | 4,279 |
| 05 abr 2024 | 16.70 | 16.85 | 16.30 | 16.85 | 16.85 | 4,362 |
| 04 abr 2024 | 16.85 | 16.90 | 16.60 | 16.70 | 16.70 | 934 |
| 03 abr 2024 | 17.00 | 17.00 | 16.75 | 16.85 | 16.85 | 247 |
| 02 abr 2024 | 17.00 | 17.00 | 16.60 | 16.95 | 16.95 | 2,111 |
| 28 mar 2024 | 17.35 | 17.40 | 16.40 | 16.90 | 16.90 | 2,519 |
| 27 mar 2024 | 17.50 | 18.25 | 17.25 | 17.25 | 17.25 | 3,037 |
| 26 mar 2024 | 17.00 | 17.45 | 16.75 | 17.30 | 17.30 | 4,273 |
| 25 mar 2024 | 16.15 | 16.60 | 16.00 | 16.40 | 16.40 | 2,407 |
| 22 mar 2024 | 15.50 | 16.00 | 15.45 | 16.00 | 16.00 | 1,074 |
| 21 mar 2024 | 15.65 | 15.65 | 15.40 | 15.50 | 15.50 | 1,084 |
| 20 mar 2024 | 15.50 | 16.00 | 15.30 | 15.65 | 15.65 | 2,605 |
| 19 mar 2024 | 15.70 | 16.50 | 15.50 | 15.60 | 15.60 | 3,101 |
| 18 mar 2024 | 15.70 | 16.35 | 15.50 | 15.55 | 15.55 | 3,607 |
| 15 mar 2024 | 15.60 | 15.70 | 15.35 | 15.60 | 15.60 | 1,612 |
| 14 mar 2024 | 14.70 | 15.60 | 14.70 | 15.60 | 15.60 | 4,860 |
| 13 mar 2024 | 13.70 | 15.00 | 13.70 | 14.70 | 14.70 | 3,205 |
| 12 mar 2024 | 13.75 | 13.75 | 13.40 | 13.70 | 13.70 | 722 |
| 11 mar 2024 | 13.65 | 13.95 | 13.65 | 13.75 | 13.75 | 634 |
| 08 mar 2024 | 13.55 | 13.90 | 13.35 | 13.75 | 13.75 | 1,713 |
| 07 mar 2024 | 13.15 | 13.40 | 13.00 | 13.35 | 13.35 | 788 |
| 06 mar 2024 | 13.10 | 13.30 | 13.10 | 13.15 | 13.15 | 414 |
| 05 mar 2024 | 13.35 | 13.35 | 12.90 | 13.10 | 13.10 | 1,041 |
| 04 mar 2024 | 13.75 | 13.75 | 13.25 | 13.25 | 13.25 | 673 |
| 01 mar 2024 | 13.90 | 13.90 | 12.70 | 13.85 | 13.85 | 1,038 |
| 29 feb 2024 | 13.85 | 13.95 | 13.45 | 13.90 | 13.90 | 704 |
| 28 feb 2024 | 13.60 | 13.85 | 13.60 | 13.85 | 13.85 | 669 |
| 27 feb 2024 | 13.70 | 13.75 | 13.40 | 13.50 | 13.50 | 404 |
| 26 feb 2024 | 13.80 | 13.80 | 13.40 | 13.70 | 13.70 | 878 |
| 23 feb 2024 | 14.10 | 14.20 | 13.60 | 13.70 | 13.70 | 1,727 |
| 22 feb 2024 | 13.85 | 14.10 | 13.75 | 14.10 | 14.10 | 2,077 |
| 21 feb 2024 | 14.00 | 14.00 | 13.70 | 13.85 | 13.85 | 1,964 |
| 20 feb 2024 | 14.20 | 14.20 | 13.75 | 14.00 | 14.00 | 596 |
| 19 feb 2024 | 12.90 | 14.15 | 12.90 | 13.70 | 13.70 | 2,682 |
| 16 feb 2024 | 13.25 | 13.25 | 12.65 | 12.80 | 12.80 | 4,602 |
| 15 feb 2024 | 14.15 | 14.40 | 13.15 | 13.30 | 13.30 | 2,606 |
| 14 feb 2024 | 14.85 | 14.90 | 13.50 | 14.10 | 14.10 | 4,194 |
| 13 feb 2024 | 15.00 | 15.00 | 14.75 | 14.90 | 14.90 | 673 |
| 12 feb 2024 | 15.00 | 15.00 | 14.70 | 15.00 | 15.00 | 1,489 |
| 09 feb 2024 | 15.00 | 15.00 | 14.80 | 15.00 | 15.00 | 2,908 |
| 08 feb 2024 | 15.05 | 15.30 | 14.70 | 15.00 | 15.00 | 2,045 |
| 07 feb 2024 | 15.45 | 15.50 | 15.05 | 15.05 | 15.05 | 1,164 |
| 06 feb 2024 | 15.55 | 15.70 | 15.45 | 15.45 | 15.45 | 707 |
| 05 feb 2024 | 15.90 | 15.90 | 15.55 | 15.55 | 15.55 | 926 |
| 02 feb 2024 | 15.90 | 16.30 | 15.85 | 15.85 | 15.85 | 761 |
| 01 feb 2024 | 15.75 | 16.05 | 15.75 | 16.00 | 16.00 | 563 |
| 31 ene 2024 | 16.05 | 16.15 | 15.75 | 15.75 | 15.75 | 672 |
| 30 ene 2024 | 16.10 | 16.75 | 15.75 | 15.75 | 15.75 | 3,762 |
| 29 ene 2024 | 15.95 | 15.95 | 15.60 | 15.85 | 15.85 | 2,965 |
| 26 ene 2024 | 15.25 | 15.60 | 15.25 | 15.30 | 15.30 | 2,892 |
| 25 ene 2024 | 14.85 | 15.05 | 14.85 | 15.00 | 15.00 | 690 |
| 24 ene 2024 | 14.95 | 15.30 | 14.65 | 14.65 | 14.65 | 1,344 |
| 23 ene 2024 | 14.90 | 15.20 | 14.90 | 14.95 | 14.95 | 469 |
| 22 ene 2024 | 15.10 | 15.25 | 14.95 | 14.95 | 14.95 | 1,376 |
| 19 ene 2024 | 15.20 | 15.30 | 15.00 | 15.20 | 15.20 | 1,329 |
| 18 ene 2024 | 15.30 | 15.40 | 15.15 | 15.20 | 15.20 | 600 |
| 17 ene 2024 | 15.55 | 15.70 | 15.30 | 15.35 | 15.35 | 568 |
| 16 ene 2024 | 15.75 | 15.75 | 15.35 | 15.65 | 15.65 | 725 |
| 15 ene 2024 | 15.70 | 15.70 | 15.30 | 15.70 | 15.70 | 1,979 |
| *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.