Osmosun S.A. (ALWTR.PA)
Paris - Paris Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 04:56PM CEST
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 7.14 | 7.20 | 7.02 | 7.04 | 7.04 | 1,404 |
| 09 may 2024 | 7.00 | 7.11 | 7.00 | 7.11 | 7.11 | 810 |
| 08 may 2024 | 7.21 | 7.21 | 7.00 | 7.00 | 7.00 | 2,876 |
| 07 may 2024 | 7.23 | 7.23 | 7.04 | 7.05 | 7.05 | 1,293 |
| 06 may 2024 | 7.08 | 7.23 | 7.05 | 7.21 | 7.21 | 1,231 |
| 03 may 2024 | 7.22 | 7.28 | 7.03 | 7.23 | 7.23 | 2,622 |
| 02 may 2024 | 7.15 | 7.23 | 7.04 | 7.18 | 7.18 | 1,243 |
| 30 abr 2024 | 7.25 | 7.26 | 7.09 | 7.15 | 7.15 | 1,295 |
| 29 abr 2024 | 7.36 | 7.38 | 6.92 | 7.31 | 7.31 | 8,387 |
| 26 abr 2024 | 7.50 | 7.50 | 7.38 | 7.48 | 7.48 | 1,077 |
| 25 abr 2024 | 7.49 | 7.50 | 7.42 | 7.50 | 7.50 | 1,188 |
| 24 abr 2024 | 8.05 | 8.09 | 7.25 | 7.61 | 7.61 | 11,377 |
| 23 abr 2024 | 8.10 | 8.10 | 7.93 | 8.10 | 8.10 | 459 |
| 22 abr 2024 | 7.95 | 8.03 | 7.95 | 7.98 | 7.98 | 1,032 |
| 19 abr 2024 | 7.99 | 7.99 | 7.92 | 7.96 | 7.96 | 775 |
| 18 abr 2024 | 8.00 | 8.11 | 7.90 | 7.92 | 7.92 | 1,635 |
| 17 abr 2024 | 7.85 | 7.98 | 7.85 | 7.98 | 7.98 | 568 |
| 16 abr 2024 | 7.75 | 7.90 | 7.71 | 7.90 | 7.90 | 2,949 |
| 15 abr 2024 | 7.81 | 7.88 | 7.74 | 7.76 | 7.76 | 937 |
| 12 abr 2024 | 7.82 | 7.83 | 7.71 | 7.81 | 7.81 | 1,047 |
| 11 abr 2024 | 7.85 | 7.85 | 7.71 | 7.82 | 7.82 | 720 |
| 10 abr 2024 | 7.80 | 7.80 | 7.75 | 7.75 | 7.75 | 569 |
| 09 abr 2024 | 7.77 | 7.86 | 7.70 | 7.80 | 7.80 | 2,026 |
| 08 abr 2024 | 7.80 | 7.80 | 7.61 | 7.61 | 7.61 | 1,086 |
| 05 abr 2024 | 7.94 | 7.94 | 7.63 | 7.73 | 7.73 | 1,474 |
| 04 abr 2024 | 7.83 | 7.87 | 7.72 | 7.87 | 7.87 | 3,072 |
| 03 abr 2024 | 8.45 | 8.45 | 7.68 | 7.68 | 7.68 | 6,091 |
| 02 abr 2024 | 7.70 | 8.45 | 7.36 | 8.45 | 8.45 | 7,623 |
| 28 mar 2024 | 8.00 | 8.00 | 7.58 | 7.78 | 7.78 | 5,706 |
| 27 mar 2024 | 8.22 | 8.23 | 7.85 | 8.00 | 8.00 | 3,798 |
| 26 mar 2024 | 8.26 | 8.26 | 8.11 | 8.19 | 8.19 | 2,266 |
| 25 mar 2024 | 8.47 | 8.47 | 8.00 | 8.35 | 8.35 | 3,273 |
| 22 mar 2024 | 8.73 | 8.73 | 8.00 | 8.50 | 8.50 | 4,023 |
| 21 mar 2024 | 8.52 | 8.85 | 8.42 | 8.77 | 8.77 | 5,110 |
| 20 mar 2024 | 8.05 | 8.40 | 8.05 | 8.40 | 8.40 | 2,043 |
| 19 mar 2024 | 8.05 | 8.14 | 8.00 | 8.00 | 8.00 | 1,696 |
| 18 mar 2024 | 8.14 | 8.14 | 8.03 | 8.08 | 8.08 | 1,011 |
| 15 mar 2024 | 8.44 | 8.44 | 8.14 | 8.14 | 8.14 | 2,298 |
| 14 mar 2024 | 8.64 | 8.64 | 8.45 | 8.45 | 8.45 | 972 |
| 13 mar 2024 | 8.66 | 8.66 | 8.59 | 8.64 | 8.64 | 983 |
| 12 mar 2024 | 8.80 | 8.80 | 8.66 | 8.66 | 8.66 | 1,252 |
| 11 mar 2024 | 8.84 | 8.94 | 8.66 | 8.70 | 8.70 | 3,916 |
| 08 mar 2024 | 8.85 | 8.85 | 8.67 | 8.78 | 8.78 | 698 |
| 07 mar 2024 | 8.88 | 8.96 | 8.67 | 8.82 | 8.82 | 2,969 |
| 06 mar 2024 | 8.99 | 8.99 | 8.85 | 8.88 | 8.88 | 2,538 |
| 05 mar 2024 | 8.71 | 9.00 | 8.70 | 8.98 | 8.98 | 5,294 |
| 04 mar 2024 | 8.78 | 8.79 | 8.66 | 8.71 | 8.71 | 1,668 |
| 01 mar 2024 | 8.46 | 8.79 | 8.40 | 8.66 | 8.66 | 6,617 |
| 29 feb 2024 | 8.34 | 8.50 | 8.18 | 8.43 | 8.43 | 5,025 |
| 28 feb 2024 | 8.70 | 8.70 | 8.12 | 8.34 | 8.34 | 10,731 |
| 27 feb 2024 | 7.65 | 9.10 | 7.60 | 8.77 | 8.77 | 18,828 |
| 26 feb 2024 | 7.67 | 7.67 | 7.44 | 7.62 | 7.62 | 6,698 |
| 23 feb 2024 | 7.33 | 7.33 | 7.25 | 7.30 | 7.30 | 2,015 |
| 22 feb 2024 | 7.33 | 7.33 | 7.15 | 7.20 | 7.20 | 4,889 |
| 21 feb 2024 | 7.21 | 7.29 | 7.21 | 7.29 | 7.29 | 1,271 |
| 20 feb 2024 | 7.23 | 7.35 | 7.21 | 7.21 | 7.21 | 1,379 |
| 19 feb 2024 | 7.35 | 7.36 | 7.21 | 7.24 | 7.24 | 1,554 |
| 16 feb 2024 | 7.32 | 7.33 | 7.24 | 7.24 | 7.24 | 1,005 |
| 15 feb 2024 | 7.29 | 7.29 | 7.22 | 7.28 | 7.28 | 430 |
| 14 feb 2024 | 7.33 | 7.33 | 7.20 | 7.21 | 7.21 | 2,245 |
| 13 feb 2024 | 7.36 | 7.40 | 7.21 | 7.21 | 7.21 | 2,751 |
| 12 feb 2024 | 7.29 | 7.35 | 7.14 | 7.34 | 7.34 | 2,010 |
| 09 feb 2024 | 7.21 | 7.30 | 7.14 | 7.14 | 7.14 | 1,823 |
| 08 feb 2024 | 7.20 | 7.23 | 7.20 | 7.23 | 7.23 | 2,858 |
| 07 feb 2024 | 7.11 | 7.19 | 7.11 | 7.19 | 7.19 | 1,599 |
| 06 feb 2024 | 7.01 | 7.07 | 6.90 | 7.07 | 7.07 | 1,277 |
| 05 feb 2024 | 7.01 | 7.17 | 7.00 | 7.01 | 7.01 | 2,621 |
| 02 feb 2024 | 7.20 | 7.20 | 6.83 | 7.17 | 7.17 | 3,318 |
| 01 feb 2024 | 7.23 | 7.23 | 7.10 | 7.19 | 7.19 | 1,924 |
| 31 ene 2024 | 7.25 | 7.25 | 7.10 | 7.10 | 7.10 | 2,961 |
| 30 ene 2024 | 7.24 | 7.25 | 7.15 | 7.20 | 7.20 | 937 |
| 29 ene 2024 | 7.20 | 7.24 | 7.12 | 7.24 | 7.24 | 1,646 |
| 26 ene 2024 | 7.10 | 7.20 | 7.10 | 7.19 | 7.19 | 1,832 |
| 25 ene 2024 | 7.10 | 7.23 | 7.10 | 7.15 | 7.15 | 2,002 |
| 24 ene 2024 | 7.09 | 7.27 | 6.95 | 7.10 | 7.10 | 2,635 |
| 23 ene 2024 | 7.38 | 7.40 | 7.08 | 7.30 | 7.30 | 2,313 |
| 22 ene 2024 | 7.40 | 7.51 | 7.35 | 7.35 | 7.35 | 1,436 |
| 19 ene 2024 | 7.31 | 7.58 | 7.31 | 7.37 | 7.37 | 4,073 |
| 18 ene 2024 | 7.59 | 7.59 | 7.35 | 7.35 | 7.35 | 1,566 |
| 17 ene 2024 | 7.58 | 7.70 | 7.40 | 7.62 | 7.62 | 1,686 |
| 16 ene 2024 | 7.75 | 7.89 | 7.66 | 7.66 | 7.66 | 1,223 |
| 15 ene 2024 | 7.77 | 7.89 | 7.77 | 7.77 | 7.77 | 761 |
| 12 ene 2024 | 7.78 | 7.94 | 7.75 | 7.75 | 7.75 | 1,390 |
| 11 ene 2024 | 7.78 | 7.97 | 7.78 | 7.95 | 7.95 | 1,550 |
| 10 ene 2024 | 7.50 | 8.01 | 7.50 | 7.81 | 7.81 | 6,537 |
| 09 ene 2024 | 7.17 | 7.45 | 7.09 | 7.45 | 7.45 | 5,819 |
| 08 ene 2024 | 6.97 | 7.07 | 6.97 | 7.07 | 7.07 | 1,948 |
| 05 ene 2024 | 7.45 | 7.50 | 6.80 | 6.90 | 6.90 | 16,626 |
| 04 ene 2024 | 7.55 | 7.60 | 7.50 | 7.50 | 7.50 | 2,354 |
| 03 ene 2024 | 7.74 | 7.80 | 7.50 | 7.55 | 7.55 | 4,738 |
| 02 ene 2024 | 7.50 | 7.80 | 7.30 | 7.80 | 7.80 | 8,241 |
| 29 dic 2023 | 7.52 | 7.68 | 7.27 | 7.45 | 7.45 | 5,615 |
| 28 dic 2023 | 7.70 | 7.71 | 7.55 | 7.55 | 7.55 | 6,038 |
| 27 dic 2023 | 7.97 | 8.05 | 7.53 | 7.70 | 7.70 | 7,252 |
| 22 dic 2023 | 8.06 | 8.06 | 7.88 | 8.06 | 8.06 | 2,137 |
| 21 dic 2023 | 7.92 | 8.08 | 7.92 | 8.06 | 8.06 | 467 |
| 20 dic 2023 | 7.94 | 8.10 | 7.90 | 7.92 | 7.92 | 4,243 |
| 19 dic 2023 | 7.91 | 8.05 | 7.91 | 8.03 | 8.03 | 2,015 |
| 18 dic 2023 | 7.93 | 8.05 | 7.86 | 7.90 | 7.90 | 2,093 |
| 15 dic 2023 | 8.10 | 8.20 | 7.96 | 8.02 | 8.02 | 3,529 |
| *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.