U.S. markets closed

Solocal Group S.A. (LOCAL.PA)

Paris - Paris Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
0.0630+0.0009 (+1.45%)
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
21 may 20240.06220.06510.06220.06300.0630132,668
20 may 20240.06380.06570.06200.06210.0621587,224
17 may 20240.06450.06450.05600.06380.0638430,921
16 may 20240.06580.06690.06400.06450.0645226,265
15 may 20240.06700.06700.06580.06660.0666112,875
14 may 20240.06950.07000.06500.06700.0670388,317
13 may 20240.07000.07000.06100.06950.0695825,877
10 may 20240.06480.07000.06470.06930.06933,086,716
09 may 20240.05790.06480.05790.06200.06202,279,224
08 may 20240.05400.05790.05370.05790.0579536,560
07 may 20240.05160.05390.05120.05370.0537418,288
06 may 20240.05140.05180.04970.04970.0497175,085
03 may 20240.04940.05290.04840.04980.0498735,912
02 may 20240.04900.04900.04780.04900.0490106,818
30 abr 20240.04760.04900.04750.04800.0480119,912
29 abr 20240.04760.04970.04750.04760.0476443,396
26 abr 20240.04750.04780.04650.04750.047595,370
25 abr 20240.04770.04770.04640.04670.046737,159
24 abr 20240.04790.04790.04630.04770.047765,436
23 abr 20240.04800.04840.04660.04660.046670,424
22 abr 20240.04890.04890.04630.04720.0472161,011
19 abr 20240.04790.04900.04600.04780.0478144,083
18 abr 20240.04440.04800.04400.04790.0479366,697
17 abr 20240.04600.04700.04410.04500.0450217,354
16 abr 20240.04790.05050.04400.04600.0460557,638
15 abr 20240.04000.06000.02990.04450.04452,024,478
12 abr 20240.04370.04370.04370.04370.0437-
11 abr 20240.04400.04400.04220.04370.0437169,680
10 abr 20240.04380.04390.04260.04280.0428108,736
09 abr 20240.04390.04390.04210.04230.0423265,178
08 abr 20240.04160.04310.04140.04310.043162,742
05 abr 20240.04300.04340.04100.04160.0416134,378
04 abr 20240.04240.04300.04030.04300.0430183,246
03 abr 20240.04000.04250.04000.04040.0404111,970
02 abr 20240.04310.04310.03800.04050.0405569,618
28 mar 20240.04300.04300.04170.04290.0429178,818
27 mar 20240.04300.04380.04150.04240.0424122,216
26 mar 20240.04400.04400.04150.04150.0415384,384
25 mar 20240.04450.04480.04330.04400.0440347,428
22 mar 20240.04310.04460.04310.04330.043342,083
21 mar 20240.04400.04480.04300.04310.0431227,368
20 mar 20240.04350.04400.04300.04310.0431229,175
19 mar 20240.04300.04390.04300.04350.0435299,739
18 mar 20240.04520.04520.04310.04350.0435224,580
15 mar 20240.04980.04980.04300.04500.0450427,073
14 mar 20240.04990.06000.04560.04750.04751,394,101
13 mar 20240.07120.07120.03840.04460.04464,896,462
12 mar 20240.07800.07800.07600.07790.077934,194
11 mar 20240.07800.07800.07500.07770.077760,740
08 mar 20240.07940.07940.07710.07730.0773136,928
07 mar 20240.07840.07990.07830.07940.079425,810
06 mar 20240.08000.08000.07820.07840.078435,034
05 mar 20240.07800.08000.06800.08000.0800279,089
04 mar 20240.08290.08290.08050.08050.080595,066
01 mar 20240.08200.08200.08100.08150.081527,014
29 feb 20240.08170.08290.08090.08100.081053,613
28 feb 20240.08070.08300.08000.08170.0817154,565
27 feb 20240.08060.08200.08050.08180.081873,982
26 feb 20240.08200.08230.08080.08200.082090,449
23 feb 20240.08360.08360.08210.08210.082180,437
22 feb 20240.08030.08400.08030.08360.0836221,688
21 feb 20240.08200.08200.08020.08030.080332,518
20 feb 20240.08050.08170.08030.08030.080365,294
19 feb 20240.08200.08340.08100.08130.081366,507
16 feb 20240.08200.08340.08200.08200.082060,556
15 feb 20240.08240.08350.08240.08300.083016,566
14 feb 20240.08350.08350.08200.08240.082493,443
13 feb 20240.08330.08350.08320.08320.083212,105
12 feb 20240.08460.08520.08310.08320.083268,949
09 feb 20240.08500.08500.08330.08330.083345,529
08 feb 20240.08400.08500.08400.08460.084614,923
07 feb 20240.08350.08510.08320.08400.084027,972
06 feb 20240.08460.08570.08350.08400.084035,501
05 feb 20240.08650.08650.08450.08450.0845100,713
02 feb 20240.08650.08650.08470.08640.086432,130
01 feb 20240.08640.08670.08470.08600.086026,325
31 ene 20240.08700.08700.08420.08650.0865109,484
30 ene 20240.08400.08700.08320.08410.0841215,087
29 ene 20240.08400.08480.08320.08330.083333,845
26 ene 20240.08350.08400.08270.08400.084077,337
25 ene 20240.08400.08400.08270.08290.082932,455
24 ene 20240.08350.08390.08220.08290.08299,038
23 ene 20240.08400.08400.08200.08200.0820177,110
22 ene 20240.08260.08400.08260.08260.082640,988
19 ene 20240.08500.08680.08280.08350.083588,904
18 ene 20240.08520.08690.08250.08600.086024,380
17 ene 20240.08600.08740.08200.08300.0830308,844
16 ene 20240.08640.08740.08420.08630.086368,590
15 ene 20240.08700.08700.08440.08640.0864144,226
12 ene 20240.08510.08630.08450.08630.086339,101
11 ene 20240.08730.08800.08420.08500.0850225,514
10 ene 20240.08710.08800.08710.08730.087340,376
09 ene 20240.08800.08800.08700.08710.087141,129
08 ene 20240.08840.08900.08750.08800.088096,399
05 ene 20240.08890.08900.08840.08870.088746,887
04 ene 20240.08890.08890.08760.08890.0889119,914
03 ene 20240.08790.08890.08760.08820.0882112,664
02 ene 20240.08800.08890.08760.08760.087679,948
29 dic 20230.08790.08800.08650.08790.0879179,468
28 dic 20230.08700.08720.08540.08650.086576,942
*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...