PLANISWARE (PLNW.PA)
Paris - Paris Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:36PM CEST
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 24.85 | 26.47 | 24.67 | 26.46 | 26.46 | 46,781 |
| 27 jun 2024 | 25.59 | 25.59 | 24.54 | 24.97 | 24.97 | 28,793 |
| 26 jun 2024 | 25.00 | 25.75 | 25.00 | 25.50 | 25.50 | 17,107 |
| 25 jun 2024 | 26.02 | 26.08 | 24.50 | 25.00 | 25.00 | 19,735 |
| 24 jun 2024 | 26.42 | 26.70 | 26.14 | 26.14 | 26.14 | 13,102 |
| 21 jun 2024 | 26.29 | 26.42 | 25.70 | 26.26 | 26.26 | 29,412 |
| 20 jun 2024 | 25.65 | 26.24 | 25.50 | 26.24 | 26.24 | 14,241 |
| 19 jun 2024 | 25.79 | 25.87 | 25.45 | 25.50 | 25.50 | 52,424 |
| 18 jun 2024 | 25.11 | 25.80 | 24.93 | 25.72 | 25.72 | 6,199 |
| 17 jun 2024 | 25.40 | 26.02 | 25.35 | 25.35 | 25.35 | 9,433 |
| 14 jun 2024 | 26.32 | 26.32 | 24.95 | 25.61 | 25.61 | 27,025 |
| 13 jun 2024 | 26.61 | 26.67 | 25.85 | 25.85 | 25.85 | 17,862 |
| 12 jun 2024 | 26.20 | 26.70 | 25.80 | 26.70 | 26.70 | 19,253 |
| 11 jun 2024 | 26.58 | 26.58 | 26.00 | 26.00 | 26.00 | 21,170 |
| 10 jun 2024 | 28.05 | 28.05 | 26.30 | 26.41 | 26.41 | 11,210 |
| 07 jun 2024 | 26.00 | 27.09 | 25.60 | 26.90 | 26.90 | 11,167 |
| 06 jun 2024 | 24.42 | 25.96 | 24.42 | 25.96 | 25.96 | 28,655 |
| 05 jun 2024 | 25.25 | 25.32 | 24.22 | 24.42 | 24.42 | 14,774 |
| 04 jun 2024 | 25.53 | 25.83 | 25.05 | 25.10 | 25.10 | 13,319 |
| 03 jun 2024 | 25.46 | 26.52 | 25.28 | 25.40 | 25.40 | 26,447 |
| 31 may 2024 | 24.77 | 25.25 | 24.23 | 25.19 | 25.19 | 11,935 |
| 30 may 2024 | 24.40 | 25.25 | 24.40 | 24.66 | 24.66 | 19,520 |
| 29 may 2024 | 24.40 | 24.80 | 24.13 | 24.80 | 24.80 | 55,359 |
| 28 may 2024 | 24.86 | 25.25 | 24.02 | 24.02 | 24.02 | 50,438 |
| 27 may 2024 | 23.61 | 24.01 | 23.58 | 24.01 | 24.01 | 16,395 |
| 24 may 2024 | 22.80 | 23.60 | 22.62 | 23.43 | 23.43 | 19,568 |
| 23 may 2024 | 22.67 | 22.91 | 22.20 | 22.91 | 22.91 | 96,262 |
| 22 may 2024 | 22.78 | 22.93 | 22.40 | 22.63 | 22.63 | 14,946 |
| 21 may 2024 | 23.03 | 23.25 | 22.75 | 22.78 | 22.78 | 11,453 |
| 20 may 2024 | 22.92 | 23.20 | 22.75 | 23.02 | 23.02 | 10,553 |
| 17 may 2024 | 23.34 | 23.34 | 22.50 | 22.80 | 22.80 | 24,352 |
| 16 may 2024 | 22.66 | 23.65 | 22.51 | 23.40 | 23.40 | 33,851 |
| 15 may 2024 | 22.23 | 22.78 | 22.00 | 22.66 | 22.66 | 97,821 |
| 14 may 2024 | 22.59 | 22.70 | 21.50 | 22.27 | 22.27 | 42,317 |
| 13 may 2024 | 24.00 | 24.00 | 22.51 | 22.60 | 22.60 | 12,719 |
| 10 may 2024 | 24.00 | 24.00 | 22.47 | 22.90 | 22.90 | 18,741 |
| 09 may 2024 | 23.35 | 23.58 | 22.70 | 22.83 | 22.83 | 3,825 |
| 08 may 2024 | 23.11 | 23.46 | 23.00 | 23.20 | 23.20 | 20,738 |
| 07 may 2024 | 22.28 | 24.38 | 22.28 | 22.83 | 22.83 | 54,260 |
| 06 may 2024 | 22.80 | 22.80 | 22.07 | 22.28 | 22.28 | 15,173 |
| 03 may 2024 | 23.17 | 25.40 | 21.41 | 22.08 | 22.08 | 40,284 |
| 02 may 2024 | 20.55 | 21.25 | 20.55 | 21.13 | 21.13 | 25,388 |
| 30 abr 2024 | 20.50 | 20.65 | 20.10 | 20.49 | 20.49 | 28,576 |
| 29 abr 2024 | 20.50 | 20.80 | 20.40 | 20.80 | 20.80 | 21,815 |
| 26 abr 2024 | 20.30 | 20.30 | 20.00 | 20.30 | 20.30 | 29,779 |
| 25 abr 2024 | 20.56 | 20.60 | 20.30 | 20.30 | 20.30 | 17,356 |
| 24 abr 2024 | 20.20 | 20.59 | 20.14 | 20.47 | 20.47 | 68,046 |
| 23 abr 2024 | 20.30 | 20.42 | 20.00 | 20.08 | 20.08 | 41,839 |
| 22 abr 2024 | 20.55 | 20.83 | 20.00 | 20.35 | 20.35 | 93,012 |
| 19 abr 2024 | 20.16 | 20.30 | 19.75 | 19.90 | 19.90 | 257,899 |
| 18 abr 2024 | 21.01 | 21.26 | 19.31 | 20.09 | 20.09 | 2,515,211 |
| *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. | ||||||
© 2024 Yahoo. Todos los derechos reservados.