U.S. markets closed
F S&P 500
5,366.75 -4.50 (-0.08%) F Dow Jones
38,873.00 -56.00 (-0.14%) F Nasdaq
19,094.00 -15.75 (-0.08%) E-mini Russell 2000 Index Futur
2,032.10 -3.80 (-0.19%) Petróleo
77.74 0.00 (0.00%) Oro
2,323.00 -4.00 (-0.17%)
Compagnie des Alpes SA (CDA.PA)
Paris - Paris Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:35PM CEST
Periodo de tiempo:
11 jun 2023 - 11 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 jun 2024 | 15.50 | 15.66 | 15.20 | 15.46 | 15.46 | 55,501 |
| 07 jun 2024 | 15.80 | 15.94 | 15.74 | 15.82 | 15.82 | 41,914 |
| 06 jun 2024 | 15.80 | 15.86 | 15.70 | 15.74 | 15.74 | 43,696 |
| 05 jun 2024 | 15.90 | 15.90 | 15.58 | 15.82 | 15.82 | 60,539 |
| 04 jun 2024 | 16.08 | 16.12 | 15.86 | 15.86 | 15.86 | 27,822 |
| 03 jun 2024 | 16.10 | 16.28 | 16.00 | 16.06 | 16.06 | 56,584 |
| 31 may 2024 | 15.58 | 16.04 | 15.54 | 16.04 | 16.04 | 134,364 |
| 30 may 2024 | 15.22 | 15.64 | 15.14 | 15.56 | 15.56 | 70,637 |
| 29 may 2024 | 15.32 | 15.40 | 15.22 | 15.24 | 15.24 | 30,021 |
| 28 may 2024 | 15.60 | 15.76 | 15.22 | 15.28 | 15.28 | 66,700 |
| 27 may 2024 | 15.78 | 15.90 | 15.56 | 15.62 | 15.62 | 55,913 |
| 24 may 2024 | 15.30 | 16.00 | 15.28 | 15.98 | 15.98 | 190,941 |
| 23 may 2024 | 14.92 | 14.92 | 14.70 | 14.74 | 14.74 | 41,081 |
| 22 may 2024 | 15.00 | 15.10 | 14.82 | 14.92 | 14.92 | 41,390 |
| 21 may 2024 | 14.98 | 15.04 | 14.80 | 14.96 | 14.96 | 24,016 |
| 20 may 2024 | 15.00 | 15.16 | 14.98 | 15.06 | 15.06 | 27,070 |
| 17 may 2024 | 14.62 | 15.20 | 14.62 | 15.00 | 15.00 | 81,660 |
| 16 may 2024 | 14.44 | 14.70 | 14.40 | 14.66 | 14.66 | 28,338 |
| 15 may 2024 | 14.58 | 14.64 | 14.50 | 14.50 | 14.50 | 16,051 |
| 14 may 2024 | 14.78 | 14.84 | 14.58 | 14.58 | 14.58 | 36,529 |
| 13 may 2024 | 14.64 | 14.92 | 14.64 | 14.78 | 14.78 | 34,636 |
| 10 may 2024 | 14.54 | 14.80 | 14.50 | 14.64 | 14.64 | 31,572 |
| 09 may 2024 | 14.30 | 14.58 | 14.30 | 14.50 | 14.50 | 23,722 |
| 08 may 2024 | 14.48 | 14.70 | 14.26 | 14.30 | 14.30 | 47,747 |
| 07 may 2024 | 14.16 | 14.50 | 14.16 | 14.50 | 14.50 | 56,462 |
| 06 may 2024 | 14.10 | 14.32 | 14.10 | 14.16 | 14.16 | 36,403 |
| 03 may 2024 | 13.76 | 14.10 | 13.68 | 14.06 | 14.06 | 42,101 |
| 02 may 2024 | 13.78 | 13.80 | 13.58 | 13.70 | 13.70 | 30,904 |
| 30 abr 2024 | 13.94 | 13.94 | 13.60 | 13.62 | 13.62 | 32,491 |
| 29 abr 2024 | 13.94 | 14.12 | 13.80 | 13.86 | 13.86 | 31,972 |
| 26 abr 2024 | 13.94 | 14.10 | 13.82 | 13.94 | 13.94 | 41,517 |
| 25 abr 2024 | 14.04 | 14.24 | 13.90 | 14.00 | 14.00 | 44,447 |
| 24 abr 2024 | 13.56 | 14.50 | 13.56 | 14.10 | 14.10 | 218,850 |
| 23 abr 2024 | 13.08 | 13.16 | 13.00 | 13.10 | 13.10 | 20,617 |
| 22 abr 2024 | 12.88 | 13.08 | 12.84 | 13.04 | 13.04 | 25,461 |
| 19 abr 2024 | 12.72 | 12.76 | 12.62 | 12.72 | 12.72 | 20,684 |
| 18 abr 2024 | 12.66 | 12.86 | 12.66 | 12.82 | 12.82 | 26,329 |
| 17 abr 2024 | 12.76 | 12.84 | 12.64 | 12.72 | 12.72 | 39,386 |
| 16 abr 2024 | 12.94 | 12.94 | 12.48 | 12.74 | 12.74 | 99,864 |
| 15 abr 2024 | 13.10 | 13.12 | 12.92 | 12.94 | 12.94 | 30,147 |
| 12 abr 2024 | 13.32 | 13.34 | 13.06 | 13.06 | 13.06 | 25,161 |
| 11 abr 2024 | 13.24 | 13.26 | 13.14 | 13.22 | 13.22 | 16,517 |
| 10 abr 2024 | 13.44 | 13.44 | 13.20 | 13.24 | 13.24 | 24,366 |
| 09 abr 2024 | 13.54 | 13.58 | 13.40 | 13.44 | 13.44 | 29,710 |
| 08 abr 2024 | 13.52 | 13.58 | 13.50 | 13.52 | 13.52 | 23,335 |
| 05 abr 2024 | 13.56 | 13.56 | 13.38 | 13.52 | 13.52 | 31,534 |
| 04 abr 2024 | 13.74 | 13.80 | 13.60 | 13.60 | 13.60 | 36,715 |
| 03 abr 2024 | 13.52 | 13.72 | 13.44 | 13.70 | 13.70 | 38,583 |
| 02 abr 2024 | 13.56 | 13.68 | 13.48 | 13.52 | 13.52 | 53,483 |
| 28 mar 2024 | 13.40 | 13.56 | 13.38 | 13.50 | 13.50 | 23,089 |
| 27 mar 2024 | 13.30 | 13.54 | 13.26 | 13.40 | 13.40 | 27,329 |
| 26 mar 2024 | 13.18 | 13.30 | 13.06 | 13.26 | 13.26 | 31,652 |
| 25 mar 2024 | 13.28 | 13.32 | 13.10 | 13.10 | 13.10 | 68,665 |
| 22 mar 2024 | 13.04 | 13.10 | 12.88 | 12.92 | 12.92 | 38,631 |
| 21 mar 2024 | 13.04 | 13.08 | 12.90 | 13.06 | 13.06 | 75,952 |
| 20 mar 2024 | 13.02 | 13.12 | 12.90 | 13.08 | 13.08 | 57,978 |
| 20 mar 2024 | 0.91 Dividendo | |||||
| 19 mar 2024 | 13.86 | 13.94 | 13.78 | 13.80 | 12.89 | 52,485 |
| 18 mar 2024 | 14.00 | 14.16 | 13.82 | 13.84 | 12.93 | 86,773 |
| 15 mar 2024 | 13.68 | 13.94 | 13.64 | 13.82 | 12.91 | 68,677 |
| 14 mar 2024 | 13.32 | 13.78 | 13.26 | 13.62 | 12.72 | 65,267 |
| 13 mar 2024 | 13.26 | 13.40 | 13.18 | 13.24 | 12.37 | 41,157 |
| 12 mar 2024 | 13.08 | 13.24 | 13.04 | 13.16 | 12.29 | 39,633 |
| 11 mar 2024 | 13.10 | 13.28 | 13.10 | 13.18 | 12.31 | 36,134 |
| 08 mar 2024 | 13.26 | 13.34 | 13.20 | 13.24 | 12.37 | 23,459 |
| 07 mar 2024 | 13.20 | 13.32 | 13.12 | 13.24 | 12.37 | 36,435 |
| 06 mar 2024 | 13.24 | 13.42 | 13.12 | 13.24 | 12.37 | 29,856 |
| 05 mar 2024 | 13.20 | 13.30 | 13.10 | 13.24 | 12.37 | 27,592 |
| 04 mar 2024 | 13.22 | 13.26 | 13.06 | 13.18 | 12.31 | 34,464 |
| 01 mar 2024 | 13.20 | 13.40 | 13.10 | 13.22 | 12.35 | 25,815 |
| 29 feb 2024 | 13.50 | 13.50 | 13.22 | 13.22 | 12.35 | 38,289 |
| 28 feb 2024 | 13.50 | 13.54 | 13.34 | 13.50 | 12.61 | 33,057 |
| 27 feb 2024 | 13.76 | 13.76 | 13.42 | 13.48 | 12.59 | 42,727 |
| 26 feb 2024 | 14.02 | 14.06 | 13.72 | 13.76 | 12.85 | 31,160 |
| 23 feb 2024 | 14.18 | 14.20 | 13.94 | 14.00 | 13.08 | 38,984 |
| 22 feb 2024 | 14.10 | 14.28 | 14.02 | 14.18 | 13.24 | 29,605 |
| 21 feb 2024 | 14.24 | 14.24 | 14.00 | 14.16 | 13.23 | 24,668 |
| 20 feb 2024 | 14.10 | 14.30 | 14.04 | 14.12 | 13.19 | 27,038 |
| 19 feb 2024 | 13.96 | 14.06 | 13.94 | 13.96 | 13.04 | 24,008 |
| 16 feb 2024 | 14.00 | 14.06 | 13.94 | 14.02 | 13.10 | 22,629 |
| 15 feb 2024 | 13.78 | 14.00 | 13.78 | 13.96 | 13.04 | 24,722 |
| 14 feb 2024 | 13.70 | 13.76 | 13.60 | 13.68 | 12.78 | 26,982 |
| 13 feb 2024 | 13.92 | 13.92 | 13.52 | 13.66 | 12.76 | 37,174 |
| 12 feb 2024 | 13.98 | 13.98 | 13.84 | 13.88 | 12.96 | 23,429 |
| 09 feb 2024 | 14.08 | 14.08 | 13.72 | 13.80 | 12.89 | 44,535 |
| 08 feb 2024 | 14.14 | 14.28 | 14.00 | 14.02 | 13.10 | 26,483 |
| 07 feb 2024 | 14.46 | 14.50 | 14.08 | 14.20 | 13.26 | 41,966 |
| 06 feb 2024 | 14.70 | 14.70 | 14.44 | 14.46 | 13.51 | 22,462 |
| 05 feb 2024 | 14.50 | 14.74 | 14.10 | 14.70 | 13.73 | 65,323 |
| 02 feb 2024 | 14.72 | 14.80 | 14.42 | 14.46 | 13.51 | 36,047 |
| 01 feb 2024 | 15.06 | 15.06 | 14.62 | 14.64 | 13.67 | 28,494 |
| 31 ene 2024 | 15.14 | 15.24 | 15.00 | 15.10 | 14.10 | 29,438 |
| 30 ene 2024 | 14.98 | 15.24 | 14.92 | 15.14 | 14.14 | 26,905 |
| 29 ene 2024 | 15.26 | 15.30 | 14.90 | 15.02 | 14.03 | 42,020 |
| 26 ene 2024 | 15.04 | 15.32 | 15.04 | 15.18 | 14.18 | 28,693 |
| 25 ene 2024 | 15.16 | 15.26 | 14.92 | 15.06 | 14.07 | 44,219 |
| 24 ene 2024 | 15.06 | 15.16 | 14.78 | 15.16 | 14.16 | 60,256 |
| 23 ene 2024 | 14.96 | 15.04 | 14.74 | 14.96 | 13.97 | 33,993 |
| 22 ene 2024 | 14.80 | 14.92 | 14.66 | 14.92 | 13.94 | 27,662 |
| 19 ene 2024 | 14.50 | 14.82 | 14.50 | 14.60 | 13.64 | 24,102 |
| *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.