U.S. markets open in 1 hour 26 minutes
F S&P 500
5,321.00 +17.00 (+0.32%) F Dow Jones
38,878.00 +91.00 (+0.23%) F Nasdaq
18,813.00 +112.00 (+0.60%) E-mini Russell 2000 Index Futur
2,044.70 +7.20 (+0.35%) Petróleo
73.64 +0.39 (+0.53%) Oro
2,353.30 +5.90 (+0.25%)
Edenred SE (EDEN.PA)
Paris - Paris Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 01:49PM 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 | 44.18 | 44.60 | 43.92 | 43.97 | 43.97 | 194,099 |
| 04 jun 2024 | 43.38 | 44.05 | 42.56 | 43.87 | 43.87 | 762,695 |
| 03 jun 2024 | 43.42 | 44.12 | 43.16 | 43.42 | 43.42 | 734,598 |
| 31 may 2024 | 42.17 | 43.45 | 42.09 | 43.05 | 43.05 | 1,356,245 |
| 30 may 2024 | 42.92 | 43.19 | 41.75 | 42.00 | 42.00 | 1,188,315 |
| 29 may 2024 | 45.06 | 45.10 | 43.08 | 43.25 | 43.25 | 955,214 |
| 28 may 2024 | 45.72 | 46.00 | 44.94 | 45.20 | 45.20 | 482,645 |
| 27 may 2024 | 44.79 | 45.83 | 44.56 | 45.59 | 45.59 | 382,488 |
| 24 may 2024 | 45.31 | 45.42 | 44.86 | 44.86 | 44.86 | 517,315 |
| 23 may 2024 | 46.57 | 46.57 | 45.56 | 45.56 | 45.56 | 462,345 |
| 22 may 2024 | 46.76 | 46.94 | 46.32 | 46.62 | 46.62 | 510,800 |
| 21 may 2024 | 46.85 | 46.96 | 46.17 | 46.66 | 46.66 | 477,421 |
| 20 may 2024 | 46.87 | 47.40 | 46.66 | 47.00 | 47.00 | 293,153 |
| 17 may 2024 | 47.20 | 47.32 | 46.64 | 46.80 | 46.80 | 559,756 |
| 16 may 2024 | 47.88 | 48.16 | 47.30 | 47.30 | 47.30 | 506,781 |
| 15 may 2024 | 47.88 | 48.31 | 47.69 | 47.79 | 47.79 | 481,386 |
| 14 may 2024 | 47.75 | 48.15 | 47.36 | 47.83 | 47.83 | 425,476 |
| 13 may 2024 | 47.00 | 47.95 | 47.00 | 47.95 | 47.95 | 494,961 |
| 10 may 2024 | 46.63 | 47.31 | 46.50 | 47.14 | 47.14 | 427,490 |
| 09 may 2024 | 46.49 | 46.70 | 46.35 | 46.46 | 46.46 | 213,282 |
| 08 may 2024 | 46.40 | 47.10 | 46.25 | 46.48 | 46.48 | 349,896 |
| 07 may 2024 | 45.71 | 46.35 | 45.70 | 46.27 | 46.27 | 354,807 |
| 06 may 2024 | 45.56 | 45.61 | 44.94 | 45.50 | 45.50 | 436,741 |
| 03 may 2024 | 44.50 | 45.93 | 44.40 | 45.56 | 45.56 | 498,350 |
| 02 may 2024 | 44.64 | 44.88 | 44.16 | 44.22 | 44.22 | 859,998 |
| 30 abr 2024 | 45.20 | 45.46 | 43.53 | 44.46 | 44.46 | 983,807 |
| 29 abr 2024 | 45.09 | 45.65 | 45.02 | 45.27 | 45.27 | 310,758 |
| 26 abr 2024 | 45.40 | 45.57 | 44.77 | 44.95 | 44.95 | 383,264 |
| 25 abr 2024 | 45.46 | 45.46 | 44.90 | 45.02 | 45.02 | 573,554 |
| 24 abr 2024 | 45.57 | 45.96 | 45.42 | 45.65 | 45.65 | 456,240 |
| 23 abr 2024 | 45.00 | 45.54 | 44.72 | 45.45 | 45.45 | 449,291 |
| 22 abr 2024 | 44.23 | 45.89 | 44.23 | 44.89 | 44.89 | 861,017 |
| 19 abr 2024 | 46.79 | 47.25 | 41.37 | 43.71 | 43.71 | 1,906,940 |
| 18 abr 2024 | 46.26 | 47.19 | 46.00 | 46.94 | 46.94 | 977,868 |
| 17 abr 2024 | 44.39 | 44.98 | 44.25 | 44.76 | 44.76 | 894,140 |
| 16 abr 2024 | 44.32 | 44.64 | 43.76 | 44.58 | 44.58 | 648,280 |
| 15 abr 2024 | 44.81 | 45.60 | 44.80 | 44.87 | 44.87 | 642,128 |
| 12 abr 2024 | 45.50 | 45.61 | 44.46 | 44.68 | 44.68 | 660,931 |
| 11 abr 2024 | 46.44 | 46.55 | 44.54 | 45.27 | 45.27 | 914,021 |
| 10 abr 2024 | 47.11 | 47.78 | 46.11 | 46.53 | 46.53 | 1,107,401 |
| 09 abr 2024 | 49.08 | 49.46 | 48.58 | 48.58 | 48.58 | 703,795 |
| 08 abr 2024 | 50.34 | 50.34 | 49.10 | 49.10 | 49.10 | 577,915 |
| 05 abr 2024 | 49.81 | 50.42 | 49.43 | 50.34 | 50.34 | 587,635 |
| 04 abr 2024 | 50.14 | 50.54 | 49.75 | 50.40 | 50.40 | 470,546 |
| 03 abr 2024 | 49.24 | 50.22 | 49.17 | 50.00 | 50.00 | 375,554 |
| 02 abr 2024 | 49.46 | 49.72 | 48.83 | 49.28 | 49.28 | 690,693 |
| 28 mar 2024 | 49.23 | 49.84 | 49.14 | 49.46 | 49.46 | 548,825 |
| 27 mar 2024 | 49.87 | 49.93 | 49.14 | 49.22 | 49.22 | 372,630 |
| 26 mar 2024 | 49.41 | 49.95 | 49.19 | 49.87 | 49.87 | 526,095 |
| 25 mar 2024 | 49.79 | 50.06 | 49.29 | 49.29 | 49.29 | 474,767 |
| 22 mar 2024 | 49.22 | 50.00 | 49.14 | 49.84 | 49.84 | 551,685 |
| 21 mar 2024 | 49.48 | 49.51 | 48.87 | 49.08 | 49.08 | 734,493 |
| 20 mar 2024 | 49.30 | 49.82 | 49.06 | 49.36 | 49.36 | 497,023 |
| 19 mar 2024 | 49.16 | 49.63 | 49.00 | 49.53 | 49.53 | 445,444 |
| 18 mar 2024 | 49.38 | 49.40 | 48.79 | 49.22 | 49.22 | 515,297 |
| 15 mar 2024 | 49.10 | 49.30 | 48.88 | 48.94 | 48.94 | 1,069,627 |
| 14 mar 2024 | 48.85 | 49.19 | 48.60 | 49.16 | 49.16 | 471,435 |
| 13 mar 2024 | 49.17 | 49.44 | 48.77 | 48.77 | 48.77 | 625,243 |
| 12 mar 2024 | 48.91 | 49.18 | 48.69 | 49.18 | 49.18 | 375,644 |
| 11 mar 2024 | 48.88 | 49.46 | 48.80 | 48.93 | 48.93 | 460,050 |
| 08 mar 2024 | 48.22 | 49.21 | 48.22 | 49.01 | 49.01 | 500,376 |
| 07 mar 2024 | 48.22 | 48.45 | 47.82 | 48.10 | 48.10 | 438,109 |
| 06 mar 2024 | 49.00 | 49.22 | 47.90 | 48.35 | 48.35 | 874,947 |
| 05 mar 2024 | 48.20 | 49.16 | 48.09 | 48.88 | 48.88 | 961,648 |
| 04 mar 2024 | 47.45 | 48.82 | 47.38 | 48.48 | 48.48 | 1,167,363 |
| 01 mar 2024 | 44.79 | 47.84 | 44.66 | 47.84 | 47.84 | 1,627,895 |
| 29 feb 2024 | 45.63 | 46.91 | 45.37 | 45.79 | 45.79 | 1,741,862 |
| 28 feb 2024 | 46.08 | 46.80 | 45.50 | 45.66 | 45.66 | 1,866,959 |
| 27 feb 2024 | 51.30 | 51.34 | 46.88 | 47.05 | 47.05 | 2,160,236 |
| 26 feb 2024 | 50.26 | 50.34 | 49.45 | 49.52 | 49.52 | 621,516 |
| 23 feb 2024 | 50.00 | 50.60 | 49.28 | 50.24 | 50.24 | 790,903 |
| 22 feb 2024 | 49.80 | 50.84 | 49.74 | 49.76 | 49.76 | 1,352,841 |
| 21 feb 2024 | 56.40 | 56.58 | 47.80 | 49.90 | 49.90 | 2,951,098 |
| 20 feb 2024 | 55.10 | 57.04 | 54.96 | 56.36 | 56.36 | 831,762 |
| 19 feb 2024 | 55.30 | 55.44 | 54.92 | 55.14 | 55.14 | 219,587 |
| 16 feb 2024 | 55.50 | 55.88 | 55.34 | 55.48 | 55.48 | 496,305 |
| 15 feb 2024 | 55.52 | 55.66 | 55.24 | 55.38 | 55.38 | 471,389 |
| 14 feb 2024 | 54.92 | 55.60 | 54.92 | 55.38 | 55.38 | 296,110 |
| 13 feb 2024 | 55.26 | 55.38 | 54.40 | 55.04 | 55.04 | 503,995 |
| 12 feb 2024 | 55.50 | 55.86 | 55.24 | 55.38 | 55.38 | 323,534 |
| 09 feb 2024 | 55.44 | 55.98 | 55.26 | 55.40 | 55.40 | 306,374 |
| 08 feb 2024 | 55.04 | 55.54 | 54.82 | 55.50 | 55.50 | 293,090 |
| 07 feb 2024 | 54.82 | 55.26 | 54.78 | 54.94 | 54.94 | 242,182 |
| 06 feb 2024 | 55.74 | 55.96 | 54.74 | 54.82 | 54.82 | 423,708 |
| 05 feb 2024 | 55.60 | 56.08 | 55.32 | 55.50 | 55.50 | 355,789 |
| 02 feb 2024 | 54.76 | 55.78 | 54.76 | 55.76 | 55.76 | 478,032 |
| 01 feb 2024 | 55.26 | 55.52 | 54.22 | 54.32 | 54.32 | 728,943 |
| 31 ene 2024 | 56.02 | 56.12 | 55.38 | 55.42 | 55.42 | 749,862 |
| 30 ene 2024 | 56.36 | 56.44 | 55.76 | 56.02 | 56.02 | 423,468 |
| 29 ene 2024 | 56.42 | 56.48 | 56.02 | 56.36 | 56.36 | 483,954 |
| 26 ene 2024 | 56.76 | 57.02 | 56.48 | 56.48 | 56.48 | 380,108 |
| 25 ene 2024 | 55.74 | 56.80 | 55.42 | 56.62 | 56.62 | 723,740 |
| 24 ene 2024 | 56.64 | 56.68 | 55.06 | 55.96 | 55.96 | 778,154 |
| 23 ene 2024 | 58.64 | 58.68 | 56.54 | 56.54 | 56.54 | 706,199 |
| 22 ene 2024 | 58.12 | 58.76 | 58.04 | 58.62 | 58.62 | 662,873 |
| 19 ene 2024 | 58.00 | 58.16 | 57.56 | 57.72 | 57.72 | 643,452 |
| 18 ene 2024 | 57.52 | 58.06 | 57.20 | 57.82 | 57.82 | 835,363 |
| 17 ene 2024 | 56.82 | 57.36 | 56.46 | 57.36 | 57.36 | 674,546 |
| 16 ene 2024 | 56.50 | 57.24 | 56.28 | 57.22 | 57.22 | 654,881 |
| 15 ene 2024 | 56.48 | 56.74 | 56.40 | 56.74 | 56.74 | 515,881 |
| *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.