U.S. markets open in 1 hour 2 minutes
F S&P 500
5,309.50 +14.00 (+0.26%) F Dow Jones
38,801.00 +10.00 (+0.03%) F Nasdaq
18,699.00 +108.00 (+0.58%) E-mini Russell 2000 Index Futur
2,101.10 +25.30 (+1.22%) Petróleo
77.03 +0.04 (+0.05%) Oro
2,346.70 +0.90 (+0.04%)
Infotel SA (INF.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:
03 jun 2023 - 03 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2024 | 44.80 | 45.00 | 44.60 | 45.00 | 45.00 | 10,869 |
| 31 may 2024 | 44.50 | 44.50 | 44.20 | 44.50 | 44.50 | 9,453 |
| 30 may 2024 | 44.50 | 44.80 | 44.20 | 44.50 | 44.50 | 9,203 |
| 29 may 2024 | 45.00 | 45.20 | 44.60 | 44.60 | 44.60 | 2,135 |
| 29 may 2024 | 2 Dividendo | |||||
| 28 may 2024 | 46.40 | 46.80 | 46.20 | 46.60 | 44.60 | 1,848 |
| 27 may 2024 | 46.40 | 46.60 | 45.40 | 46.20 | 44.22 | 1,820 |
| 24 may 2024 | 47.00 | 47.20 | 46.20 | 46.40 | 44.41 | 8,209 |
| 23 may 2024 | 47.80 | 48.00 | 46.80 | 47.40 | 45.37 | 3,002 |
| 22 may 2024 | 47.40 | 48.00 | 47.40 | 48.00 | 45.94 | 600 |
| 21 may 2024 | 47.30 | 47.50 | 46.80 | 47.40 | 45.37 | 7,946 |
| 20 may 2024 | 47.50 | 47.70 | 47.30 | 47.40 | 45.37 | 964 |
| 17 may 2024 | 48.80 | 48.90 | 47.40 | 47.40 | 45.37 | 2,584 |
| 16 may 2024 | 49.00 | 49.00 | 48.30 | 48.80 | 46.71 | 487 |
| 15 may 2024 | 48.00 | 49.00 | 47.50 | 49.00 | 46.90 | 3,644 |
| 14 may 2024 | 47.80 | 48.80 | 47.70 | 48.00 | 45.94 | 3,313 |
| 13 may 2024 | 47.60 | 47.80 | 47.60 | 47.70 | 45.65 | 1,698 |
| 10 may 2024 | 47.80 | 48.00 | 47.40 | 47.60 | 45.56 | 1,520 |
| 09 may 2024 | 47.70 | 47.80 | 47.50 | 47.80 | 45.75 | 490 |
| 08 may 2024 | 47.70 | 47.80 | 47.50 | 47.70 | 45.65 | 271 |
| 07 may 2024 | 48.00 | 48.00 | 47.50 | 47.70 | 45.65 | 4,754 |
| 06 may 2024 | 48.10 | 48.30 | 47.70 | 48.00 | 45.94 | 5,673 |
| 03 may 2024 | 48.60 | 48.60 | 48.00 | 48.40 | 46.32 | 2,194 |
| 02 may 2024 | 49.00 | 49.00 | 48.40 | 48.40 | 46.32 | 704 |
| 30 abr 2024 | 49.30 | 49.30 | 48.30 | 49.00 | 46.90 | 1,521 |
| 29 abr 2024 | 49.50 | 49.50 | 49.40 | 49.50 | 47.38 | 533 |
| 26 abr 2024 | 49.90 | 49.90 | 49.20 | 49.50 | 47.38 | 579 |
| 25 abr 2024 | 49.90 | 50.00 | 49.90 | 49.90 | 47.76 | 2,257 |
| 24 abr 2024 | 49.90 | 50.00 | 49.90 | 50.00 | 47.85 | 700 |
| 23 abr 2024 | 49.70 | 49.90 | 49.20 | 49.90 | 47.76 | 1,498 |
| 22 abr 2024 | 50.20 | 50.20 | 49.70 | 49.70 | 47.57 | 527 |
| 19 abr 2024 | 50.60 | 50.60 | 50.20 | 50.20 | 48.05 | 117 |
| 18 abr 2024 | 50.60 | 50.80 | 50.60 | 50.60 | 48.43 | 1,411 |
| 17 abr 2024 | 50.20 | 50.60 | 50.20 | 50.60 | 48.43 | 2,733 |
| 16 abr 2024 | 50.20 | 50.40 | 50.00 | 50.20 | 48.05 | 750 |
| 15 abr 2024 | 50.40 | 50.80 | 49.90 | 50.80 | 48.62 | 2,812 |
| 12 abr 2024 | 49.60 | 49.90 | 49.60 | 49.90 | 47.76 | 3,162 |
| 11 abr 2024 | 49.50 | 49.70 | 49.40 | 49.60 | 47.47 | 1,399 |
| 10 abr 2024 | 49.20 | 49.50 | 48.90 | 49.50 | 47.38 | 1,150 |
| 09 abr 2024 | 49.30 | 49.80 | 48.80 | 49.20 | 47.09 | 2,596 |
| 08 abr 2024 | 49.10 | 49.40 | 48.90 | 49.30 | 47.18 | 1,210 |
| 05 abr 2024 | 49.20 | 49.30 | 49.00 | 49.10 | 46.99 | 4,375 |
| 04 abr 2024 | 49.20 | 49.40 | 48.90 | 49.30 | 47.18 | 1,410 |
| 03 abr 2024 | 47.20 | 49.50 | 47.00 | 49.20 | 47.09 | 1,513 |
| 02 abr 2024 | 46.50 | 47.20 | 46.50 | 47.00 | 44.98 | 979 |
| 28 mar 2024 | 48.60 | 49.40 | 47.00 | 47.00 | 44.98 | 8,937 |
| 27 mar 2024 | 48.10 | 48.80 | 48.10 | 48.60 | 46.51 | 1,054 |
| 26 mar 2024 | 48.60 | 49.30 | 47.90 | 48.00 | 45.94 | 3,440 |
| 25 mar 2024 | 49.50 | 49.70 | 48.60 | 48.60 | 46.51 | 8,277 |
| 22 mar 2024 | 48.90 | 49.50 | 48.90 | 49.30 | 47.18 | 1,020 |
| 21 mar 2024 | 48.70 | 49.30 | 48.50 | 48.90 | 46.80 | 1,166 |
| 20 mar 2024 | 47.70 | 48.70 | 47.70 | 48.70 | 46.61 | 484 |
| 19 mar 2024 | 48.00 | 49.00 | 47.60 | 47.70 | 45.65 | 1,446 |
| 18 mar 2024 | 46.10 | 48.10 | 46.10 | 48.10 | 46.04 | 1,328 |
| 15 mar 2024 | 45.70 | 46.40 | 45.70 | 46.10 | 44.12 | 4,133 |
| 14 mar 2024 | 45.80 | 45.80 | 44.50 | 45.60 | 43.64 | 2,123 |
| 13 mar 2024 | 45.80 | 45.90 | 45.60 | 45.90 | 43.93 | 7,178 |
| 12 mar 2024 | 45.30 | 45.90 | 45.10 | 45.80 | 43.83 | 10,485 |
| 11 mar 2024 | 45.60 | 45.60 | 44.90 | 45.30 | 43.36 | 3,317 |
| 08 mar 2024 | 45.70 | 45.80 | 45.50 | 45.60 | 43.64 | 4,140 |
| 07 mar 2024 | 45.90 | 45.90 | 45.00 | 45.60 | 43.64 | 1,132 |
| 06 mar 2024 | 46.40 | 46.50 | 45.90 | 45.90 | 43.93 | 532 |
| 05 mar 2024 | 46.00 | 46.90 | 46.00 | 46.30 | 44.31 | 847 |
| 04 mar 2024 | 45.50 | 46.50 | 45.50 | 46.00 | 44.03 | 854 |
| 01 mar 2024 | 43.90 | 44.90 | 43.90 | 44.70 | 42.78 | 1,164 |
| 29 feb 2024 | 44.00 | 44.10 | 43.70 | 43.80 | 41.92 | 6,057 |
| 28 feb 2024 | 44.80 | 44.80 | 43.90 | 44.00 | 42.11 | 13,215 |
| 27 feb 2024 | 45.30 | 45.40 | 44.80 | 44.80 | 42.88 | 1,950 |
| 26 feb 2024 | 46.50 | 46.60 | 45.20 | 45.20 | 43.26 | 3,180 |
| 23 feb 2024 | 46.30 | 46.90 | 46.30 | 46.60 | 44.60 | 613 |
| 22 feb 2024 | 46.70 | 46.90 | 46.10 | 46.10 | 44.12 | 769 |
| 21 feb 2024 | 47.10 | 47.20 | 46.60 | 46.70 | 44.70 | 347 |
| 20 feb 2024 | 47.60 | 47.80 | 46.80 | 47.10 | 45.08 | 448 |
| 19 feb 2024 | 48.20 | 48.30 | 47.70 | 47.70 | 45.65 | 597 |
| 16 feb 2024 | 46.40 | 48.20 | 46.10 | 48.20 | 46.13 | 1,438 |
| 15 feb 2024 | 46.10 | 48.90 | 46.00 | 47.50 | 45.46 | 1,276 |
| 14 feb 2024 | 45.70 | 46.70 | 45.40 | 46.10 | 44.12 | 978 |
| 13 feb 2024 | 46.00 | 46.00 | 45.00 | 45.70 | 43.74 | 1,329 |
| 12 feb 2024 | 45.80 | 46.20 | 44.80 | 46.00 | 44.03 | 1,458 |
| 09 feb 2024 | 46.80 | 46.80 | 45.50 | 45.80 | 43.83 | 22,772 |
| 08 feb 2024 | 48.90 | 48.90 | 46.60 | 46.90 | 44.89 | 2,004 |
| 07 feb 2024 | 48.10 | 48.70 | 48.10 | 48.50 | 46.42 | 4,991 |
| 06 feb 2024 | 48.10 | 48.60 | 48.00 | 48.20 | 46.13 | 561 |
| 05 feb 2024 | 49.00 | 49.00 | 48.00 | 48.10 | 46.04 | 1,079 |
| 02 feb 2024 | 49.20 | 49.20 | 48.80 | 48.80 | 46.71 | 1,193 |
| 01 feb 2024 | 51.20 | 51.40 | 48.80 | 49.20 | 47.09 | 2,920 |
| 31 ene 2024 | 51.80 | 52.00 | 51.20 | 52.00 | 49.77 | 329 |
| 30 ene 2024 | 52.20 | 52.20 | 51.80 | 51.80 | 49.58 | 200 |
| 29 ene 2024 | 52.60 | 52.60 | 52.20 | 52.20 | 49.96 | 888 |
| 26 ene 2024 | 52.60 | 53.00 | 52.40 | 52.60 | 50.34 | 176 |
| 25 ene 2024 | 52.20 | 53.00 | 52.20 | 52.60 | 50.34 | 634 |
| 24 ene 2024 | 52.60 | 53.60 | 52.20 | 52.20 | 49.96 | 1,005 |
| 23 ene 2024 | 51.60 | 52.60 | 51.60 | 52.60 | 50.34 | 579 |
| 22 ene 2024 | 51.60 | 52.00 | 51.60 | 51.60 | 49.39 | 712 |
| 19 ene 2024 | 50.40 | 51.60 | 50.40 | 51.60 | 49.39 | 340 |
| 18 ene 2024 | 50.60 | 51.00 | 50.40 | 50.40 | 48.24 | 3,984 |
| 17 ene 2024 | 50.20 | 51.40 | 50.00 | 50.60 | 48.43 | 9,675 |
| 16 ene 2024 | 50.20 | 50.40 | 50.20 | 50.20 | 48.05 | 273 |
| 15 ene 2024 | 50.60 | 51.00 | 50.20 | 50.20 | 48.05 | 1,783 |
| 12 ene 2024 | 50.40 | 50.40 | 50.00 | 50.20 | 48.05 | 2,183 |
| *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.