Eiffage SA (EF3.DU)
Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:10AM CEST. Mercado abierto.
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 92.38 | 92.38 | 92.38 | 92.38 | 92.38 | 23 |
| 04 jul 2024 | 90.26 | 90.26 | 90.26 | 90.26 | 90.26 | - |
| 03 jul 2024 | 89.36 | 89.36 | 89.36 | 89.36 | 89.36 | - |
| 02 jul 2024 | 89.10 | 89.10 | 89.10 | 89.10 | 89.10 | - |
| 01 jul 2024 | 89.10 | 89.10 | 89.10 | 89.10 | 89.10 | - |
| 28 jun 2024 | 86.68 | 86.68 | 86.68 | 86.68 | 86.68 | - |
| 27 jun 2024 | 88.32 | 88.32 | 88.32 | 88.32 | 88.32 | - |
| 26 jun 2024 | 88.82 | 88.82 | 88.82 | 88.82 | 88.82 | - |
| 25 jun 2024 | 89.40 | 89.40 | 89.40 | 89.40 | 89.40 | - |
| 24 jun 2024 | 89.68 | 89.68 | 89.68 | 89.68 | 89.68 | - |
| 21 jun 2024 | 89.34 | 89.34 | 89.34 | 89.34 | 89.34 | - |
| 20 jun 2024 | 88.58 | 88.58 | 88.58 | 88.58 | 88.58 | - |
| 19 jun 2024 | 88.72 | 88.72 | 88.72 | 88.72 | 88.72 | - |
| 18 jun 2024 | 86.22 | 86.22 | 86.22 | 86.22 | 86.22 | - |
| 17 jun 2024 | 85.52 | 85.52 | 85.52 | 85.52 | 85.52 | - |
| 14 jun 2024 | 89.38 | 89.38 | 89.38 | 89.38 | 89.38 | - |
| 13 jun 2024 | 90.88 | 90.88 | 90.88 | 90.88 | 90.88 | - |
| 12 jun 2024 | 90.92 | 90.92 | 90.92 | 90.92 | 90.92 | - |
| 11 jun 2024 | 94.66 | 94.66 | 94.66 | 94.66 | 94.66 | - |
| 10 jun 2024 | 99.26 | 99.26 | 99.26 | 99.26 | 99.26 | - |
| 07 jun 2024 | 101.35 | 101.35 | 101.35 | 101.35 | 101.35 | - |
| 06 jun 2024 | 101.95 | 101.95 | 101.95 | 101.95 | 101.95 | - |
| 05 jun 2024 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | - |
| 04 jun 2024 | 103.10 | 103.10 | 103.10 | 103.10 | 103.10 | - |
| 03 jun 2024 | 102.70 | 102.70 | 102.70 | 102.70 | 102.70 | - |
| 31 may 2024 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | - |
| 30 may 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
| 29 may 2024 | 101.10 | 101.10 | 101.10 | 101.10 | 101.10 | - |
| 28 may 2024 | 101.25 | 101.25 | 101.25 | 101.25 | 101.25 | - |
| 27 may 2024 | 100.35 | 100.35 | 100.35 | 100.35 | 100.35 | - |
| 24 may 2024 | 100.05 | 100.05 | 100.05 | 100.05 | 100.05 | - |
| 23 may 2024 | 101.75 | 101.75 | 101.75 | 101.75 | 101.75 | - |
| 22 may 2024 | 101.85 | 101.85 | 101.85 | 101.85 | 101.85 | - |
| 21 may 2024 | 100.45 | 100.45 | 100.45 | 100.45 | 100.45 | - |
| 20 may 2024 | 101.15 | 101.15 | 100.45 | 100.45 | 100.45 | - |
| 20 may 2024 | 4.1 Dividendo | |||||
| 17 may 2024 | 105.50 | 105.50 | 105.50 | 105.50 | 101.40 | - |
| 16 may 2024 | 106.65 | 106.65 | 106.65 | 106.65 | 102.51 | - |
| 15 may 2024 | 106.60 | 106.60 | 106.60 | 106.60 | 102.46 | - |
| 14 may 2024 | 104.85 | 104.85 | 104.85 | 104.85 | 100.78 | - |
| 13 may 2024 | 104.80 | 104.80 | 104.80 | 104.80 | 100.73 | - |
| 10 may 2024 | 104.50 | 104.50 | 104.50 | 104.50 | 100.44 | - |
| 09 may 2024 | 103.40 | 104.15 | 103.40 | 104.15 | 100.10 | - |
| 08 may 2024 | 102.05 | 102.05 | 102.05 | 102.05 | 98.08 | - |
| 07 may 2024 | 102.05 | 102.05 | 102.05 | 102.05 | 98.08 | - |
| 06 may 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 97.07 | - |
| 03 may 2024 | 100.65 | 100.65 | 100.65 | 100.65 | 96.74 | - |
| 02 may 2024 | 99.58 | 99.58 | 99.58 | 99.58 | 95.71 | - |
| 30 abr 2024 | 100.20 | 100.20 | 100.20 | 100.20 | 96.31 | - |
| 29 abr 2024 | 100.65 | 100.65 | 100.65 | 100.65 | 96.74 | - |
| 26 abr 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 96.11 | - |
| 25 abr 2024 | 99.64 | 99.64 | 99.64 | 99.64 | 95.77 | - |
| 24 abr 2024 | 100.30 | 100.30 | 100.30 | 100.30 | 96.40 | - |
| 23 abr 2024 | 99.90 | 99.90 | 99.90 | 99.90 | 96.02 | - |
| 22 abr 2024 | 99.04 | 99.04 | 99.04 | 99.04 | 95.19 | - |
| 19 abr 2024 | 97.60 | 97.60 | 97.60 | 97.60 | 93.81 | - |
| 18 abr 2024 | 98.28 | 98.28 | 98.28 | 98.28 | 94.46 | - |
| 17 abr 2024 | 97.02 | 97.02 | 97.02 | 97.02 | 93.25 | - |
| 16 abr 2024 | 97.16 | 97.16 | 97.16 | 97.16 | 93.38 | - |
| 15 abr 2024 | 99.90 | 99.90 | 99.90 | 99.90 | 96.02 | - |
| 12 abr 2024 | 98.22 | 98.22 | 98.22 | 98.22 | 94.40 | - |
| 11 abr 2024 | 98.74 | 98.74 | 98.74 | 98.74 | 94.90 | - |
| 10 abr 2024 | 100.45 | 100.45 | 100.45 | 100.45 | 96.55 | - |
| 09 abr 2024 | 99.98 | 99.98 | 99.98 | 99.98 | 96.09 | - |
| 08 abr 2024 | 99.62 | 99.62 | 99.62 | 99.62 | 95.75 | - |
| 05 abr 2024 | 100.80 | 100.80 | 100.80 | 100.80 | 96.88 | - |
| 04 abr 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 99.00 | - |
| 03 abr 2024 | 102.85 | 102.85 | 102.85 | 102.85 | 98.85 | - |
| 02 abr 2024 | 104.75 | 104.75 | 104.75 | 104.75 | 100.68 | - |
| 28 mar 2024 | 105.15 | 105.15 | 105.15 | 105.15 | 101.06 | - |
| 27 mar 2024 | 104.30 | 104.30 | 104.30 | 104.30 | 100.25 | - |
| 26 mar 2024 | 103.40 | 103.40 | 103.40 | 103.40 | 99.38 | - |
| 25 mar 2024 | 103.30 | 103.30 | 103.30 | 103.30 | 99.29 | - |
| 22 mar 2024 | 103.75 | 103.75 | 103.75 | 103.75 | 99.72 | - |
| 21 mar 2024 | 104.95 | 104.95 | 104.95 | 104.95 | 100.87 | - |
| 20 mar 2024 | 103.05 | 103.05 | 103.05 | 103.05 | 99.05 | - |
| 19 mar 2024 | 102.75 | 102.75 | 102.75 | 102.75 | 98.76 | - |
| 18 mar 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 98.04 | - |
| 15 mar 2024 | 103.45 | 103.45 | 103.45 | 103.45 | 99.43 | - |
| 14 mar 2024 | 103.70 | 103.70 | 103.70 | 103.70 | 99.67 | - |
| 13 mar 2024 | 103.10 | 103.10 | 103.10 | 103.10 | 99.09 | - |
| 12 mar 2024 | 103.15 | 103.15 | 103.15 | 103.15 | 99.14 | - |
| 11 mar 2024 | 102.25 | 102.25 | 102.25 | 102.25 | 98.28 | - |
| 08 mar 2024 | 103.55 | 103.55 | 103.55 | 103.55 | 99.53 | - |
| 07 mar 2024 | 100.85 | 100.85 | 100.85 | 100.85 | 96.93 | - |
| 06 mar 2024 | 100.80 | 100.80 | 100.80 | 100.80 | 96.88 | - |
| 05 mar 2024 | 99.08 | 99.08 | 99.08 | 99.08 | 95.23 | - |
| 04 mar 2024 | 99.76 | 99.76 | 99.76 | 99.76 | 95.88 | - |
| 01 mar 2024 | 100.80 | 100.80 | 100.80 | 100.80 | 96.88 | - |
| 29 feb 2024 | 97.32 | 97.32 | 97.32 | 97.32 | 93.54 | - |
| 28 feb 2024 | 96.56 | 96.56 | 96.56 | 96.56 | 92.81 | - |
| 27 feb 2024 | 96.98 | 96.98 | 96.98 | 96.98 | 93.21 | - |
| 26 feb 2024 | 98.04 | 98.04 | 98.04 | 98.04 | 94.23 | - |
| 23 feb 2024 | 97.86 | 97.86 | 97.86 | 97.86 | 94.06 | - |
| 22 feb 2024 | 97.68 | 97.68 | 97.68 | 97.68 | 93.88 | - |
| 21 feb 2024 | 96.20 | 96.20 | 96.20 | 96.20 | 92.46 | - |
| 20 feb 2024 | 96.10 | 96.10 | 96.10 | 96.10 | 92.37 | - |
| 19 feb 2024 | 96.40 | 96.40 | 96.40 | 96.40 | 92.65 | - |
| 16 feb 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 93.23 | - |
| 15 feb 2024 | 96.14 | 96.14 | 96.14 | 96.14 | 92.40 | - |
| *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.