U.S. markets closed

Pluxee N.V. (PLX.PA)

Paris - Paris Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
29.28+0.25 (+0.84%)
Al cierre: 05:35PM CEST
Periodo de tiempo:
05 jun 2023 - 05 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
04 jun 202428.8529.3228.6829.2829.28110,233
03 jun 202428.7729.0928.3829.0329.03157,742
31 may 202428.4428.7528.1828.7528.75391,024
30 may 202429.4029.4028.4428.4428.44237,630
29 may 202429.7329.9629.1029.4129.41226,775
28 may 202430.1930.3729.8429.8429.84136,724
27 may 202430.0630.6030.0630.1930.19117,218
24 may 202430.0530.4129.8530.1030.10191,780
23 may 202430.5130.6230.1830.1830.18193,112
22 may 202430.7731.0030.6130.6230.62103,431
21 may 202430.7930.8930.3730.8430.84128,999
20 may 202430.6731.0030.6730.7730.77101,531
17 may 202431.3131.5130.7430.9030.90128,559
16 may 202430.9331.8230.9331.4931.49151,345
15 may 202430.8831.3430.6030.8430.84189,665
14 may 202430.8931.2630.6330.8030.80190,011
13 may 202431.2131.2530.6431.0331.03140,489
10 may 202430.5831.2730.5831.2731.27128,947
09 may 202430.3630.6230.3130.6030.6085,027
08 may 202430.1131.8030.1030.4030.40258,835
07 may 202429.8630.3029.8530.1530.15154,999
06 may 202429.7529.9429.7329.8629.86107,735
03 may 202429.3929.7029.0229.6829.68147,513
02 may 202428.8129.7528.8129.2629.26266,830
30 abr 202428.4529.2728.4528.8928.89195,183
29 abr 202427.6728.6927.6428.5728.57160,514
26 abr 202427.9427.9927.3527.5627.56184,870
25 abr 202427.5128.0527.2527.6927.69125,037
24 abr 202428.0828.3427.3327.4527.45219,577
23 abr 202427.7628.1727.7527.9727.97172,583
22 abr 202426.7927.9226.7027.7527.75201,540
19 abr 202426.3227.8826.3226.6926.69339,338
18 abr 202424.7225.6924.7225.4225.42191,078
17 abr 202424.4924.8324.2624.5124.51166,968
16 abr 202425.0025.0124.2324.4924.49197,147
15 abr 202425.3525.6525.0925.1125.11145,745
12 abr 202425.2026.1825.2025.3825.38200,862
11 abr 202425.5025.6025.1125.1525.15179,595
10 abr 202426.2526.4125.4225.5225.52144,163
09 abr 202426.8127.0426.2226.2426.24144,078
08 abr 202426.7527.2226.7026.8626.86126,540
05 abr 202427.0527.1926.5926.7826.78160,509
04 abr 202427.1627.5027.1627.2727.27115,551
03 abr 202427.3327.6827.1027.2127.21159,166
02 abr 202427.6028.4227.0927.3827.38372,376
28 mar 202426.9827.5926.9127.4027.40150,542
27 mar 202427.0227.3326.8126.8926.89140,398
26 mar 202426.5327.0626.5327.0627.06144,748
25 mar 202427.0427.6026.5126.5426.54157,370
22 mar 202425.9526.8525.9326.8426.84212,217
21 mar 202426.6726.9126.0226.0226.02196,422
20 mar 202426.2826.9326.2826.7026.70195,234
19 mar 202426.6826.9126.1926.4326.43231,055
18 mar 202426.8527.3126.6126.8426.84209,404
15 mar 202427.5827.7326.5126.9026.901,032,054
14 mar 202427.6527.8827.5027.6027.60287,929
13 mar 202428.2028.3627.6827.6827.68191,564
12 mar 202427.4428.3927.4328.2128.21226,111
11 mar 202426.9227.5826.9227.4727.47193,640
08 mar 202427.8128.1927.0627.0627.06398,117
07 mar 202427.8828.4527.5027.8027.80269,950
06 mar 202427.3528.1527.2528.1528.15356,018
05 mar 202427.0127.7026.8127.3627.36276,479
04 mar 202426.6827.2326.5726.8126.81204,579
01 mar 202426.5026.9126.5026.7726.77242,054
29 feb 202426.4626.5626.1626.4326.431,160,532
28 feb 202426.5026.7026.1726.4926.49361,152
27 feb 202426.0826.5425.8626.5426.54354,976
26 feb 202425.8826.4725.6326.0226.02470,647
23 feb 202426.8326.8925.9725.9725.97478,365
22 feb 202426.1627.1425.4026.8026.80362,820
21 feb 202426.5327.2526.0826.1826.18757,235
20 feb 202426.3326.9226.3126.6026.60737,312
19 feb 202426.9026.9026.1526.3926.39476,887
16 feb 202427.2527.3726.8026.8226.82491,532
15 feb 202427.1427.5026.9127.1927.19641,697
14 feb 202426.7827.5026.7827.1627.16450,718
13 feb 202427.4027.4426.5327.1327.13689,562
12 feb 202427.2527.6327.0227.4227.42578,672
09 feb 202427.2327.9826.9627.0327.03774,159
08 feb 202426.8927.2426.5427.2227.22772,795
07 feb 202425.0027.3324.7126.9026.902,185,017
06 feb 202427.7727.9026.9427.1027.102,444,274
05 feb 202429.3929.3928.0228.0228.021,054,078
02 feb 202429.2029.9028.5229.2929.291,772,791
01 feb 202428.5029.9127.0929.9129.917,378,143
*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.