U.S. markets open in 5 hours 50 minutes
F S&P 500
5,615.25 -6.25 (-0.11%) F Dow Jones
39,652.00 -43.00 (-0.11%) F Nasdaq
20,602.25 -18.50 (-0.09%) E-mini Russell 2000 Index Futur
2,042.30 -0.40 (-0.02%) Petróleo
82.63 -0.53 (-0.64%) Oro
2,387.80 -9.90 (-0.41%)
Eiffage SA (EF3.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 09:09AM CEST. Mercado abierto.
Periodo de tiempo:
08 jul 2023 - 08 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 jul 2024 | 90.76 | 90.76 | 90.76 | 90.76 | 90.76 | 50 |
| 05 jul 2024 | 91.64 | 91.64 | 91.32 | 91.32 | 91.32 | - |
| 04 jul 2024 | 90.56 | 92.42 | 90.56 | 92.42 | 92.42 | - |
| 03 jul 2024 | 88.60 | 90.34 | 88.60 | 90.34 | 90.34 | - |
| 02 jul 2024 | 87.52 | 89.04 | 87.52 | 89.04 | 89.04 | - |
| 01 jul 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 50 |
| 28 jun 2024 | 86.18 | 86.18 | 86.02 | 86.02 | 86.02 | - |
| 27 jun 2024 | 87.96 | 87.96 | 86.54 | 86.54 | 86.54 | - |
| 26 jun 2024 | 88.66 | 88.66 | 88.22 | 88.22 | 88.22 | - |
| 25 jun 2024 | 89.66 | 89.66 | 88.52 | 88.52 | 88.52 | - |
| 24 jun 2024 | 89.44 | 89.54 | 89.44 | 89.54 | 89.54 | - |
| 21 jun 2024 | 89.30 | 89.78 | 89.30 | 89.78 | 89.78 | 50 |
| 20 jun 2024 | 89.14 | 89.50 | 89.14 | 89.50 | 89.50 | - |
| 19 jun 2024 | 88.64 | 88.64 | 88.30 | 88.44 | 88.44 | 90 |
| 18 jun 2024 | 87.04 | 87.94 | 86.28 | 87.94 | 87.94 | 40 |
| 17 jun 2024 | 86.54 | 86.54 | 85.32 | 85.32 | 85.32 | 50 |
| 14 jun 2024 | 88.40 | 88.40 | 85.26 | 85.26 | 85.26 | - |
| 13 jun 2024 | 90.62 | 90.62 | 89.38 | 89.38 | 89.38 | - |
| 12 jun 2024 | 91.16 | 91.16 | 90.98 | 90.98 | 90.98 | - |
| 11 jun 2024 | 94.00 | 94.00 | 90.62 | 90.62 | 90.62 | 131 |
| 10 jun 2024 | 93.94 | 93.94 | 93.88 | 93.88 | 93.88 | 60 |
| 07 jun 2024 | 100.70 | 100.70 | 99.16 | 99.16 | 99.16 | - |
| 06 jun 2024 | 102.00 | 102.00 | 101.55 | 101.55 | 101.55 | - |
| 05 jun 2024 | 102.50 | 102.50 | 102.10 | 102.10 | 102.10 | - |
| 04 jun 2024 | 102.55 | 102.55 | 102.40 | 102.40 | 102.40 | - |
| 03 jun 2024 | 103.85 | 103.85 | 103.85 | 103.85 | 103.85 | - |
| 31 may 2024 | 101.40 | 101.75 | 101.40 | 101.75 | 101.75 | 25 |
| 30 may 2024 | 100.40 | 101.65 | 100.40 | 101.65 | 101.65 | - |
| 29 may 2024 | 101.20 | 101.20 | 100.65 | 100.65 | 100.65 | - |
| 28 may 2024 | 101.45 | 101.55 | 101.45 | 101.55 | 101.55 | - |
| 27 may 2024 | 100.45 | 101.35 | 100.45 | 101.35 | 101.35 | 180 |
| 24 may 2024 | 100.05 | 100.45 | 100.05 | 100.45 | 100.45 | - |
| 23 may 2024 | 100.80 | 100.80 | 100.20 | 100.20 | 100.20 | - |
| 22 may 2024 | 101.55 | 101.55 | 101.45 | 101.45 | 101.45 | - |
| 21 may 2024 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | - |
| 20 may 2024 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | - |
| 20 may 2024 | 4.1 Dividendo | |||||
| 17 may 2024 | 105.10 | 105.10 | 105.10 | 105.10 | 101.00 | - |
| 16 may 2024 | 106.85 | 106.85 | 105.65 | 105.65 | 101.53 | - |
| 15 may 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 101.86 | - |
| 14 may 2024 | 105.15 | 106.45 | 105.15 | 106.45 | 102.30 | - |
| 13 may 2024 | 105.20 | 105.20 | 105.20 | 105.20 | 101.10 | - |
| 10 may 2024 | 104.95 | 104.95 | 104.75 | 104.75 | 100.66 | - |
| 09 may 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 99.94 | - |
| 08 may 2024 | 102.55 | 103.65 | 102.55 | 103.65 | 99.61 | - |
| 07 may 2024 | 101.80 | 102.20 | 101.80 | 102.20 | 98.21 | - |
| 06 may 2024 | 101.70 | 101.70 | 101.70 | 101.70 | 97.73 | - |
| 03 may 2024 | 101.00 | 101.15 | 101.00 | 101.15 | 97.20 | - |
| 02 may 2024 | 100.55 | 100.55 | 100.55 | 100.55 | 96.63 | - |
| 30 abr 2024 | 100.20 | 100.20 | 99.90 | 99.90 | 96.00 | - |
| 29 abr 2024 | 101.45 | 101.45 | 100.25 | 100.25 | 96.34 | - |
| 26 abr 2024 | 100.05 | 100.50 | 100.05 | 100.50 | 96.58 | - |
| 25 abr 2024 | 100.65 | 100.65 | 99.46 | 99.46 | 95.58 | 50 |
| 24 abr 2024 | 100.40 | 100.40 | 100.05 | 100.05 | 96.15 | - |
| 23 abr 2024 | 99.64 | 100.45 | 99.64 | 100.45 | 96.53 | - |
| 22 abr 2024 | 99.12 | 100.00 | 99.12 | 100.00 | 96.10 | - |
| 19 abr 2024 | 98.30 | 98.30 | 98.30 | 98.30 | 94.47 | - |
| 18 abr 2024 | 98.68 | 98.68 | 98.68 | 98.68 | 94.83 | - |
| 17 abr 2024 | 97.88 | 98.02 | 97.88 | 98.02 | 94.20 | - |
| 16 abr 2024 | 97.56 | 98.24 | 97.56 | 97.94 | 94.12 | 13 |
| 15 abr 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 95.14 | - |
| 12 abr 2024 | 98.20 | 98.20 | 98.20 | 98.20 | 94.37 | - |
| 11 abr 2024 | 98.34 | 98.34 | 98.16 | 98.16 | 94.33 | - |
| 10 abr 2024 | 99.60 | 99.60 | 98.84 | 98.84 | 94.98 | - |
| 09 abr 2024 | 99.96 | 100.20 | 99.96 | 100.20 | 96.29 | - |
| 08 abr 2024 | 99.64 | 100.70 | 99.64 | 100.70 | 96.77 | 449 |
| 05 abr 2024 | 100.65 | 100.65 | 99.58 | 99.58 | 95.70 | - |
| 04 abr 2024 | 102.95 | 102.95 | 101.00 | 101.00 | 97.06 | - |
| 03 abr 2024 | 103.55 | 103.55 | 103.10 | 103.10 | 99.08 | 86 |
| 02 abr 2024 | 104.75 | 104.75 | 103.20 | 103.20 | 99.17 | - |
| 28 mar 2024 | 104.35 | 104.95 | 104.35 | 104.95 | 100.86 | - |
| 27 mar 2024 | 104.65 | 105.50 | 104.65 | 105.50 | 101.38 | - |
| 26 mar 2024 | 103.50 | 104.25 | 103.50 | 104.25 | 100.18 | - |
| 25 mar 2024 | 103.40 | 103.40 | 103.40 | 103.40 | 99.37 | - |
| 22 mar 2024 | 104.75 | 104.75 | 103.60 | 103.60 | 99.56 | - |
| 21 mar 2024 | 104.75 | 104.75 | 104.15 | 104.15 | 100.09 | - |
| 20 mar 2024 | 103.35 | 104.60 | 103.35 | 104.60 | 100.52 | - |
| 19 mar 2024 | 103.05 | 103.25 | 103.05 | 103.25 | 99.22 | - |
| 18 mar 2024 | 102.85 | 102.85 | 102.85 | 102.85 | 98.84 | - |
| 15 mar 2024 | 103.65 | 103.65 | 102.80 | 102.80 | 98.79 | 100 |
| 14 mar 2024 | 103.85 | 103.85 | 103.65 | 103.65 | 99.61 | 35 |
| 13 mar 2024 | 103.10 | 103.60 | 103.10 | 103.60 | 99.56 | - |
| 12 mar 2024 | 102.80 | 103.25 | 102.80 | 103.25 | 99.22 | - |
| 11 mar 2024 | 102.60 | 102.90 | 102.60 | 102.90 | 98.89 | - |
| 08 mar 2024 | 103.35 | 103.35 | 102.50 | 102.50 | 98.50 | - |
| 07 mar 2024 | 100.85 | 103.75 | 100.85 | 103.75 | 99.70 | - |
| 06 mar 2024 | 101.40 | 102.30 | 101.30 | 101.30 | 97.35 | 15 |
| 05 mar 2024 | 99.74 | 100.60 | 99.74 | 100.60 | 96.68 | - |
| 04 mar 2024 | 100.15 | 100.15 | 100.15 | 100.15 | 96.24 | - |
| 01 mar 2024 | 99.86 | 99.90 | 99.86 | 99.90 | 96.00 | - |
| 29 feb 2024 | 99.32 | 101.30 | 99.32 | 100.70 | 96.77 | 260 |
| 28 feb 2024 | 97.58 | 97.58 | 96.96 | 96.96 | 93.18 | - |
| 27 feb 2024 | 97.58 | 97.58 | 96.98 | 96.98 | 93.20 | - |
| 26 feb 2024 | 98.30 | 98.30 | 98.30 | 98.30 | 94.47 | - |
| 23 feb 2024 | 98.08 | 98.34 | 98.08 | 98.34 | 94.50 | - |
| 22 feb 2024 | 97.78 | 98.16 | 97.78 | 98.16 | 94.33 | - |
| 21 feb 2024 | 96.28 | 97.30 | 96.28 | 97.30 | 93.50 | - |
| 20 feb 2024 | 96.34 | 96.34 | 96.22 | 96.22 | 92.47 | - |
| 19 feb 2024 | 96.44 | 96.44 | 96.36 | 96.36 | 92.60 | - |
| 16 feb 2024 | 97.46 | 97.46 | 96.40 | 96.40 | 92.64 | - |
| *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.