Sopra Steria Group SA (SOP.PA)
Paris - Paris Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:35PM CEST
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 186.30 | 186.30 | 181.00 | 181.10 | 181.10 | 39,128 |
| 27 jun 2024 | 188.00 | 188.60 | 184.10 | 185.50 | 185.50 | 42,442 |
| 26 jun 2024 | 194.10 | 195.70 | 187.80 | 187.90 | 187.90 | 46,135 |
| 25 jun 2024 | 195.10 | 195.10 | 192.70 | 193.90 | 193.90 | 22,071 |
| 24 jun 2024 | 195.40 | 199.00 | 195.20 | 196.90 | 196.90 | 25,420 |
| 21 jun 2024 | 199.20 | 200.60 | 195.80 | 196.60 | 196.60 | 49,907 |
| 20 jun 2024 | 195.70 | 199.80 | 195.60 | 199.80 | 199.80 | 31,096 |
| 19 jun 2024 | 196.70 | 198.10 | 194.60 | 195.60 | 195.60 | 35,334 |
| 18 jun 2024 | 187.90 | 198.30 | 187.60 | 196.90 | 196.90 | 51,515 |
| 17 jun 2024 | 186.90 | 188.90 | 185.50 | 186.70 | 186.70 | 50,675 |
| 14 jun 2024 | 203.80 | 204.40 | 186.90 | 186.90 | 186.90 | 67,660 |
| 13 jun 2024 | 215.00 | 215.00 | 204.60 | 204.60 | 204.60 | 34,477 |
| 12 jun 2024 | 214.00 | 217.20 | 212.00 | 215.40 | 215.40 | 35,061 |
| 11 jun 2024 | 222.00 | 222.40 | 212.40 | 212.40 | 212.40 | 36,062 |
| 10 jun 2024 | 219.80 | 221.80 | 216.60 | 221.80 | 221.80 | 27,923 |
| 07 jun 2024 | 221.20 | 222.40 | 219.40 | 221.40 | 221.40 | 16,516 |
| 06 jun 2024 | 221.40 | 222.60 | 219.80 | 221.20 | 221.20 | 25,621 |
| 05 jun 2024 | 218.60 | 219.20 | 215.20 | 219.00 | 219.00 | 23,851 |
| 04 jun 2024 | 218.40 | 220.00 | 216.00 | 218.20 | 218.20 | 27,450 |
| 03 jun 2024 | 219.20 | 220.00 | 217.00 | 218.40 | 218.40 | 23,122 |
| 31 may 2024 | 220.20 | 220.80 | 215.20 | 217.40 | 217.40 | 56,440 |
| 30 may 2024 | 220.40 | 223.20 | 218.60 | 220.00 | 220.00 | 31,106 |
| 29 may 2024 | 219.80 | 219.80 | 212.60 | 214.00 | 214.00 | 20,432 |
| 28 may 2024 | 220.00 | 222.40 | 219.40 | 219.40 | 219.40 | 36,910 |
| 28 may 2024 | 4.65 Dividendo | |||||
| 27 may 2024 | 222.00 | 225.20 | 221.60 | 224.40 | 219.75 | 14,516 |
| 24 may 2024 | 225.00 | 225.20 | 222.00 | 222.00 | 217.40 | 22,918 |
| 23 may 2024 | 224.20 | 227.20 | 222.40 | 226.20 | 221.51 | 17,905 |
| 22 may 2024 | 224.60 | 225.00 | 220.20 | 223.80 | 219.16 | 20,782 |
| 21 may 2024 | 223.40 | 225.60 | 221.60 | 223.00 | 218.38 | 21,590 |
| 20 may 2024 | 220.40 | 223.60 | 219.40 | 223.60 | 218.97 | 11,769 |
| 17 may 2024 | 219.40 | 221.40 | 218.00 | 220.40 | 215.83 | 23,463 |
| 16 may 2024 | 224.80 | 225.60 | 219.80 | 220.80 | 216.22 | 23,837 |
| 15 may 2024 | 222.40 | 224.40 | 220.40 | 224.00 | 219.36 | 21,657 |
| 14 may 2024 | 217.40 | 223.60 | 216.80 | 221.20 | 216.62 | 27,707 |
| 13 may 2024 | 218.40 | 220.20 | 217.00 | 217.80 | 213.29 | 17,180 |
| 10 may 2024 | 216.60 | 219.20 | 215.80 | 218.00 | 213.48 | 18,946 |
| 09 may 2024 | 216.80 | 218.00 | 215.40 | 216.00 | 211.52 | 14,069 |
| 08 may 2024 | 215.20 | 217.40 | 214.80 | 217.20 | 212.70 | 15,731 |
| 07 may 2024 | 215.00 | 215.40 | 213.00 | 215.00 | 210.54 | 17,989 |
| 06 may 2024 | 212.80 | 214.60 | 211.40 | 214.20 | 209.76 | 16,174 |
| 03 may 2024 | 208.20 | 214.00 | 208.00 | 212.20 | 207.80 | 29,342 |
| 02 may 2024 | 205.80 | 209.40 | 204.00 | 207.20 | 202.91 | 36,773 |
| 30 abr 2024 | 209.00 | 209.20 | 205.80 | 206.00 | 201.73 | 39,397 |
| 29 abr 2024 | 212.40 | 212.40 | 208.60 | 209.00 | 204.67 | 25,620 |
| 26 abr 2024 | 214.20 | 215.00 | 209.00 | 211.80 | 207.41 | 37,971 |
| 25 abr 2024 | 217.00 | 217.00 | 210.40 | 213.80 | 209.37 | 33,967 |
| 24 abr 2024 | 218.40 | 220.60 | 216.00 | 217.60 | 213.09 | 27,249 |
| 23 abr 2024 | 214.80 | 218.40 | 213.60 | 217.20 | 212.70 | 39,895 |
| 22 abr 2024 | 215.00 | 216.40 | 213.60 | 213.60 | 209.17 | 22,651 |
| 19 abr 2024 | 219.00 | 219.00 | 214.00 | 214.00 | 209.57 | 40,786 |
| 18 abr 2024 | 220.20 | 221.80 | 217.60 | 221.80 | 217.20 | 23,847 |
| 17 abr 2024 | 222.40 | 224.00 | 220.20 | 220.20 | 215.64 | 25,814 |
| 16 abr 2024 | 222.80 | 224.20 | 220.80 | 222.80 | 218.18 | 21,581 |
| 15 abr 2024 | 225.40 | 228.40 | 225.00 | 225.20 | 220.53 | 22,978 |
| 12 abr 2024 | 228.00 | 229.60 | 224.00 | 225.00 | 220.34 | 25,693 |
| 11 abr 2024 | 226.00 | 227.40 | 223.60 | 226.00 | 221.32 | 30,778 |
| 10 abr 2024 | 235.00 | 235.80 | 224.60 | 226.80 | 222.10 | 38,789 |
| 09 abr 2024 | 235.60 | 235.60 | 232.00 | 233.80 | 228.96 | 33,269 |
| 08 abr 2024 | 231.00 | 236.20 | 230.20 | 236.00 | 231.11 | 32,253 |
| 05 abr 2024 | 229.40 | 231.80 | 225.40 | 231.20 | 226.41 | 26,527 |
| 04 abr 2024 | 234.00 | 234.00 | 228.00 | 231.40 | 226.60 | 29,331 |
| 03 abr 2024 | 230.00 | 235.00 | 229.00 | 233.80 | 228.96 | 39,178 |
| 02 abr 2024 | 226.00 | 232.40 | 226.00 | 229.60 | 224.84 | 50,992 |
| 28 mar 2024 | 224.20 | 225.40 | 221.80 | 224.40 | 219.75 | 28,118 |
| 27 mar 2024 | 223.80 | 225.00 | 220.80 | 224.20 | 219.55 | 24,021 |
| 26 mar 2024 | 217.20 | 224.00 | 216.20 | 224.00 | 219.36 | 38,393 |
| 25 mar 2024 | 220.20 | 220.80 | 218.40 | 218.40 | 213.87 | 38,560 |
| 22 mar 2024 | 223.80 | 225.60 | 221.60 | 221.60 | 217.01 | 40,508 |
| 21 mar 2024 | 231.80 | 233.80 | 225.60 | 226.20 | 221.51 | 34,736 |
| 20 mar 2024 | 229.60 | 232.40 | 229.40 | 229.40 | 224.65 | 23,071 |
| 19 mar 2024 | 230.00 | 231.00 | 228.80 | 230.80 | 226.02 | 15,325 |
| 18 mar 2024 | 230.40 | 233.40 | 229.20 | 230.40 | 225.63 | 25,290 |
| 15 mar 2024 | 229.00 | 234.80 | 228.80 | 230.00 | 225.23 | 105,066 |
| 14 mar 2024 | 230.60 | 232.80 | 229.40 | 229.40 | 224.65 | 34,649 |
| 13 mar 2024 | 231.60 | 232.80 | 229.60 | 230.80 | 226.02 | 25,938 |
| 12 mar 2024 | 229.60 | 231.20 | 227.00 | 231.20 | 226.41 | 26,666 |
| 11 mar 2024 | 232.80 | 232.80 | 228.60 | 229.20 | 224.45 | 27,174 |
| 08 mar 2024 | 235.00 | 235.40 | 233.00 | 235.20 | 230.33 | 23,456 |
| 07 mar 2024 | 230.60 | 235.80 | 229.80 | 235.40 | 230.52 | 29,596 |
| 06 mar 2024 | 231.40 | 232.20 | 229.80 | 231.80 | 227.00 | 25,712 |
| 05 mar 2024 | 238.00 | 238.00 | 231.80 | 231.80 | 227.00 | 39,053 |
| 04 mar 2024 | 237.60 | 239.00 | 235.80 | 238.20 | 233.26 | 28,330 |
| 01 mar 2024 | 237.80 | 239.60 | 236.00 | 238.40 | 233.46 | 39,526 |
| 29 feb 2024 | 237.60 | 238.80 | 235.20 | 236.80 | 231.89 | 41,788 |
| 28 feb 2024 | 235.60 | 237.00 | 234.80 | 236.80 | 231.89 | 34,221 |
| 27 feb 2024 | 231.80 | 237.00 | 230.60 | 236.00 | 231.11 | 45,148 |
| 26 feb 2024 | 236.00 | 238.20 | 229.80 | 232.20 | 227.39 | 43,522 |
| 23 feb 2024 | 233.00 | 233.20 | 227.20 | 230.40 | 225.63 | 43,809 |
| 22 feb 2024 | 231.40 | 236.00 | 224.00 | 232.20 | 227.39 | 129,473 |
| 21 feb 2024 | 214.00 | 216.00 | 210.80 | 211.60 | 207.22 | 31,144 |
| 20 feb 2024 | 216.80 | 216.80 | 213.20 | 214.20 | 209.76 | 25,421 |
| 19 feb 2024 | 214.40 | 217.80 | 213.80 | 217.80 | 213.29 | 24,687 |
| 16 feb 2024 | 217.20 | 218.80 | 214.20 | 215.60 | 211.13 | 63,906 |
| 15 feb 2024 | 221.00 | 222.00 | 217.40 | 217.40 | 212.90 | 38,901 |
| 14 feb 2024 | 216.00 | 219.80 | 215.60 | 219.80 | 215.25 | 59,447 |
| 13 feb 2024 | 219.60 | 220.00 | 213.60 | 216.40 | 211.92 | 33,050 |
| 12 feb 2024 | 224.00 | 224.60 | 220.00 | 220.00 | 215.44 | 29,348 |
| 09 feb 2024 | 216.20 | 222.00 | 216.00 | 222.00 | 217.40 | 29,654 |
| 08 feb 2024 | 215.60 | 218.80 | 215.40 | 216.40 | 211.92 | 15,524 |
| *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.