U.S. markets open in 6 hours 53 minutes

Elis SA (ELIS.PA)

Paris - Paris Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
22.94+0.12 (+0.53%)
Al cierre: 05:35PM CEST
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
20 may 202422.8222.9622.7222.9422.94141,742
17 may 202422.4222.8222.3222.8222.82231,167
16 may 202422.5422.6621.9822.4222.42319,288
15 may 202422.5222.6822.3622.4622.46263,372
14 may 202422.3622.6222.2822.4422.44513,305
13 may 202422.3622.5822.2222.4222.42488,730
10 may 202422.1822.3822.1622.2822.28152,765
09 may 202422.3222.4422.1422.1622.16102,183
08 may 202422.4022.7222.2422.3422.34245,433
07 may 202422.0022.5021.8022.5022.50549,042
06 may 202421.5221.7821.4621.6821.68109,376
03 may 202421.1621.8021.1621.5221.52237,104
02 may 202421.0821.2621.0021.1221.12153,847
30 abr 202421.3021.3021.0421.1221.12249,018
29 abr 202421.4221.7221.3221.3221.32208,472
26 abr 202421.5221.5821.3221.4421.44228,738
25 abr 202421.4021.5821.2421.4421.44288,683
24 abr 202421.5821.8221.4821.4821.48286,233
23 abr 202421.4421.6421.3221.5221.52184,145
22 abr 202421.2021.6221.1421.4621.46392,525
19 abr 202420.9221.1220.8221.0221.02335,384
18 abr 202420.7021.2220.6221.1821.18338,301
17 abr 202420.1220.5220.1220.5020.50193,645
16 abr 202419.8720.2619.8020.1820.18178,272
15 abr 202420.1420.4420.1420.2420.24223,333
12 abr 202420.6420.8219.9920.1420.14234,570
11 abr 202420.7020.7820.3420.4820.48196,977
10 abr 202420.8420.9620.5420.7420.74234,789
09 abr 202421.1621.1620.7020.8020.80183,319
08 abr 202421.0021.3020.9821.2421.24176,346
05 abr 202421.0821.1220.9421.0221.02398,028
04 abr 202421.4621.5620.9821.3021.30312,563
03 abr 202421.2021.5221.2021.5221.52223,674
02 abr 202420.9821.4820.9621.2021.20334,518
28 mar 202420.9421.1620.7821.0621.06399,828
27 mar 202420.4420.7020.4220.6420.64201,211
26 mar 202420.2020.4220.1420.4020.40250,707
25 mar 202419.7820.2219.7020.2220.22306,970
22 mar 202419.7119.8419.6619.8219.82200,933
21 mar 202419.7019.8219.5219.8119.81244,987
20 mar 202419.7219.8319.4919.4919.49461,983
19 mar 202419.7019.9919.6419.9619.96297,920
18 mar 202420.2420.2419.8919.8919.89276,068
15 mar 202420.2620.4020.1820.2820.28949,537
14 mar 202420.4220.4820.2020.2620.26341,672
13 mar 202420.3020.4020.1420.3820.38350,809
12 mar 202420.2620.4419.9820.3420.34299,417
11 mar 202420.1420.2419.9220.1820.18555,177
08 mar 202420.6420.7020.0220.4020.40563,300
07 mar 202420.9821.2820.3420.7220.72471,943
06 mar 202420.8821.0620.8420.9020.90326,494
05 mar 202421.2021.2020.8620.8620.86268,453
04 mar 202421.1021.3021.0821.2621.26197,782
01 mar 202421.1021.1620.9221.1021.10142,235
29 feb 202420.9421.1020.8821.1021.10319,106
28 feb 202421.0621.2020.9620.9620.96231,318
27 feb 202421.1421.2221.0221.1421.14243,379
26 feb 202421.4221.5421.1221.1821.18228,814
23 feb 202421.2621.4621.1021.4421.44180,123
22 feb 202421.4021.4621.1021.2621.26223,419
21 feb 202421.0421.2621.0221.2021.20241,589
20 feb 202420.8420.9020.6020.8620.86158,279
19 feb 202420.5220.8820.4620.8820.88196,468
16 feb 202421.0621.1420.7420.8220.82380,098
15 feb 202421.2221.3820.8620.9820.98258,952
14 feb 202420.6220.8220.6020.7620.76129,030
13 feb 202421.0021.0020.3820.6620.66206,673
12 feb 202420.9621.1420.8421.0021.00198,412
09 feb 202420.6420.9420.5620.9420.94154,531
08 feb 202420.4820.7220.4220.6420.64209,688
07 feb 202420.4220.4620.2620.4420.44239,030
06 feb 202420.1620.4020.0020.4020.40336,579
05 feb 202420.5620.6420.0020.1020.10397,264
02 feb 202420.5020.8020.4220.5420.54276,107
01 feb 202420.3220.6220.3020.3820.38297,253
31 ene 202420.7421.1220.3420.4220.42524,668
30 ene 202420.2420.3620.0820.3620.36285,301
29 ene 202420.4220.4220.0020.2020.20257,712
26 ene 202420.1220.4620.0220.3820.38336,599
25 ene 202420.1020.2419.9720.0820.08237,328
24 ene 202419.8020.2019.7420.2020.20405,538
23 ene 202419.7619.8919.6019.7019.70312,230
22 ene 202419.6519.9319.6519.6619.66339,156
19 ene 202419.6519.7719.5019.5019.50281,608
18 ene 202419.4019.6119.2619.5119.51171,837
17 ene 202419.3119.4019.0919.3819.38170,784
16 ene 202419.5819.6519.4919.5619.56284,740
15 ene 202419.6219.6819.5819.6819.68189,108
12 ene 202419.0519.5319.0519.5119.51337,302
11 ene 202418.7419.1718.7418.9218.92262,017
10 ene 202418.5218.8618.5218.6618.66345,739
09 ene 202418.7618.7618.4718.5918.59177,709
08 ene 202418.5318.7518.4418.7518.75165,439
05 ene 202418.4018.6618.2518.5718.57152,131
04 ene 202418.5318.6018.3818.5518.55138,222
03 ene 202418.6618.7118.0818.2318.23240,929
02 ene 202418.9019.1818.6718.7118.71183,637
29 dic 202318.8219.0518.7918.8918.89119,996
28 dic 202318.9618.9618.7318.7918.79137,762
27 dic 202318.9719.0718.8218.8818.88139,068
*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...