U.S. markets open in 1 hour 14 minutes
F S&P 500
5,534.75 -2.25 (-0.04%) F Dow Jones
39,451.00 -75.00 (-0.19%) F Nasdaq
19,986.75 +14.50 (+0.07%) E-mini Russell 2000 Index Futur
2,037.50 -7.40 (-0.36%) Petróleo
81.33 +0.50 (+0.62%) Oro
2,327.60 -3.20 (-0.14%)
Virbac SA (VIRP.PA)
Paris - Paris Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 01:56PM CEST. Mercado abierto.
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 340.00 | 340.50 | 334.50 | 336.00 | 336.00 | 581 |
| 25 jun 2024 | 346.00 | 348.00 | 333.50 | 335.00 | 335.00 | 1,711 |
| 25 jun 2024 | 1.32 Dividendo | |||||
| 24 jun 2024 | 351.50 | 354.50 | 346.00 | 350.00 | 348.68 | 2,150 |
| 21 jun 2024 | 341.00 | 352.00 | 341.00 | 352.00 | 350.67 | 5,063 |
| 20 jun 2024 | 341.00 | 351.00 | 341.00 | 348.50 | 347.19 | 1,408 |
| 19 jun 2024 | 349.50 | 349.50 | 343.00 | 343.00 | 341.71 | 4,345 |
| 18 jun 2024 | 341.00 | 349.00 | 341.00 | 348.00 | 346.69 | 3,679 |
| 17 jun 2024 | 336.00 | 342.00 | 336.00 | 341.00 | 339.71 | 3,583 |
| 14 jun 2024 | 340.00 | 340.00 | 331.50 | 339.50 | 338.22 | 7,159 |
| 13 jun 2024 | 350.00 | 350.50 | 343.00 | 343.00 | 341.71 | 2,192 |
| 12 jun 2024 | 354.00 | 356.50 | 351.00 | 353.00 | 351.67 | 1,605 |
| 11 jun 2024 | 359.00 | 361.50 | 351.00 | 353.50 | 352.17 | 2,336 |
| 10 jun 2024 | 361.00 | 363.00 | 357.50 | 361.00 | 359.64 | 1,434 |
| 07 jun 2024 | 371.00 | 371.00 | 360.50 | 363.00 | 361.63 | 9,693 |
| 06 jun 2024 | 361.00 | 372.50 | 359.50 | 372.50 | 371.10 | 3,170 |
| 05 jun 2024 | 353.50 | 360.50 | 348.50 | 360.00 | 358.64 | 2,883 |
| 04 jun 2024 | 351.50 | 355.50 | 348.00 | 350.50 | 349.18 | 3,375 |
| 03 jun 2024 | 359.00 | 359.00 | 352.00 | 352.50 | 351.17 | 2,516 |
| 31 may 2024 | 353.50 | 358.00 | 352.50 | 358.00 | 356.65 | 6,717 |
| 30 may 2024 | 352.00 | 355.00 | 351.50 | 354.00 | 352.66 | 2,676 |
| 29 may 2024 | 351.50 | 353.00 | 350.00 | 351.00 | 349.68 | 2,212 |
| 28 may 2024 | 355.00 | 359.50 | 352.00 | 352.00 | 350.67 | 2,673 |
| 27 may 2024 | 360.00 | 361.00 | 357.50 | 360.00 | 358.64 | 843 |
| 24 may 2024 | 355.00 | 362.00 | 355.00 | 360.00 | 358.64 | 1,893 |
| 23 may 2024 | 362.00 | 362.00 | 358.00 | 360.00 | 358.64 | 2,273 |
| 22 may 2024 | 359.50 | 363.00 | 356.50 | 361.00 | 359.64 | 2,643 |
| 21 may 2024 | 354.50 | 359.00 | 350.00 | 359.00 | 357.65 | 4,760 |
| 20 may 2024 | 353.00 | 354.00 | 349.00 | 350.00 | 348.68 | 2,985 |
| 17 may 2024 | 360.00 | 360.00 | 354.00 | 354.50 | 353.16 | 5,447 |
| 16 may 2024 | 368.50 | 368.50 | 357.50 | 359.50 | 358.14 | 1,943 |
| 15 may 2024 | 366.00 | 369.50 | 361.00 | 366.50 | 365.12 | 2,361 |
| 14 may 2024 | 360.00 | 367.50 | 358.50 | 367.50 | 366.11 | 4,134 |
| 13 may 2024 | 357.00 | 359.00 | 352.50 | 359.00 | 357.65 | 6,563 |
| 10 may 2024 | 352.50 | 357.00 | 352.50 | 357.00 | 355.65 | 1,025 |
| 09 may 2024 | 358.00 | 358.50 | 355.00 | 356.00 | 354.66 | 1,708 |
| 08 may 2024 | 351.50 | 358.00 | 347.50 | 358.00 | 356.65 | 8,808 |
| 07 may 2024 | 355.50 | 358.00 | 347.00 | 348.50 | 347.19 | 2,245 |
| 06 may 2024 | 356.00 | 358.00 | 352.50 | 355.00 | 353.66 | 1,927 |
| 03 may 2024 | 348.00 | 356.00 | 346.00 | 355.50 | 354.16 | 2,247 |
| 02 may 2024 | 347.00 | 350.00 | 343.00 | 348.00 | 346.69 | 2,017 |
| 30 abr 2024 | 349.00 | 349.50 | 346.50 | 347.00 | 345.69 | 2,225 |
| 29 abr 2024 | 355.50 | 355.50 | 346.50 | 349.00 | 347.68 | 2,972 |
| 26 abr 2024 | 348.50 | 352.00 | 342.00 | 349.00 | 347.68 | 7,198 |
| 25 abr 2024 | 360.00 | 360.50 | 346.50 | 346.50 | 345.19 | 5,641 |
| 24 abr 2024 | 360.00 | 363.50 | 360.00 | 360.00 | 358.64 | 1,844 |
| 23 abr 2024 | 359.50 | 362.50 | 353.00 | 359.00 | 357.65 | 6,389 |
| 22 abr 2024 | 376.00 | 377.50 | 357.00 | 357.00 | 355.65 | 5,462 |
| 19 abr 2024 | 371.50 | 376.00 | 364.00 | 376.00 | 374.58 | 11,612 |
| 18 abr 2024 | 370.00 | 376.00 | 369.00 | 373.00 | 371.59 | 5,115 |
| 17 abr 2024 | 360.00 | 370.00 | 359.00 | 368.50 | 367.11 | 7,796 |
| 16 abr 2024 | 357.00 | 360.00 | 354.00 | 360.00 | 358.64 | 2,996 |
| 15 abr 2024 | 365.00 | 366.50 | 359.50 | 360.00 | 358.64 | 2,616 |
| 12 abr 2024 | 367.50 | 372.50 | 362.50 | 365.00 | 363.62 | 6,919 |
| 11 abr 2024 | 351.00 | 360.00 | 350.50 | 359.00 | 357.65 | 2,535 |
| 10 abr 2024 | 359.50 | 360.00 | 351.50 | 351.50 | 350.17 | 2,896 |
| 09 abr 2024 | 360.00 | 361.50 | 358.50 | 359.50 | 358.14 | 1,874 |
| 08 abr 2024 | 359.00 | 360.00 | 351.00 | 359.00 | 357.65 | 3,390 |
| 05 abr 2024 | 355.00 | 360.00 | 351.00 | 359.50 | 358.14 | 3,929 |
| 04 abr 2024 | 348.50 | 357.00 | 348.50 | 357.00 | 355.65 | 3,695 |
| 03 abr 2024 | 338.00 | 349.00 | 338.00 | 349.00 | 347.68 | 4,363 |
| 02 abr 2024 | 346.00 | 348.00 | 334.00 | 334.00 | 332.74 | 6,140 |
| 28 mar 2024 | 340.50 | 347.50 | 338.50 | 346.00 | 344.70 | 11,037 |
| 27 mar 2024 | 344.50 | 346.00 | 338.50 | 338.50 | 337.22 | 1,707 |
| 26 mar 2024 | 347.50 | 347.50 | 340.50 | 344.50 | 343.20 | 1,868 |
| 25 mar 2024 | 347.00 | 352.00 | 346.00 | 347.50 | 346.19 | 4,331 |
| 22 mar 2024 | 341.00 | 347.50 | 335.50 | 345.50 | 344.20 | 3,798 |
| 21 mar 2024 | 335.00 | 343.00 | 332.50 | 343.00 | 341.71 | 5,567 |
| 20 mar 2024 | 337.00 | 337.00 | 316.50 | 330.50 | 329.25 | 5,354 |
| 19 mar 2024 | 337.00 | 341.00 | 325.50 | 338.00 | 336.73 | 4,074 |
| 18 mar 2024 | 330.50 | 338.50 | 329.00 | 338.00 | 336.73 | 5,626 |
| 15 mar 2024 | 338.00 | 338.00 | 329.50 | 329.50 | 328.26 | 4,591 |
| 14 mar 2024 | 340.00 | 341.50 | 337.00 | 337.50 | 336.23 | 2,042 |
| 13 mar 2024 | 339.00 | 342.00 | 337.50 | 341.00 | 339.71 | 1,506 |
| 12 mar 2024 | 343.00 | 343.00 | 338.50 | 340.00 | 338.72 | 2,820 |
| 11 mar 2024 | 339.50 | 345.50 | 339.50 | 342.00 | 340.71 | 2,716 |
| 08 mar 2024 | 339.50 | 341.00 | 338.00 | 340.00 | 338.72 | 4,017 |
| 07 mar 2024 | 331.00 | 339.50 | 331.00 | 339.50 | 338.22 | 2,172 |
| 06 mar 2024 | 335.00 | 335.00 | 332.00 | 332.50 | 331.25 | 2,645 |
| 05 mar 2024 | 331.00 | 334.50 | 331.00 | 334.00 | 332.74 | 1,739 |
| 04 mar 2024 | 340.00 | 342.00 | 334.50 | 335.00 | 333.74 | 2,389 |
| 01 mar 2024 | 331.50 | 339.50 | 328.50 | 339.00 | 337.72 | 3,425 |
| 29 feb 2024 | 347.00 | 347.00 | 332.00 | 332.00 | 330.75 | 6,919 |
| 28 feb 2024 | 340.00 | 340.50 | 337.00 | 340.00 | 338.72 | 2,444 |
| 27 feb 2024 | 342.00 | 342.50 | 333.50 | 339.50 | 338.22 | 4,196 |
| 26 feb 2024 | 345.50 | 347.00 | 342.50 | 342.50 | 341.21 | 3,176 |
| 23 feb 2024 | 349.50 | 351.00 | 344.00 | 347.00 | 345.69 | 2,283 |
| 22 feb 2024 | 348.00 | 352.00 | 348.00 | 350.50 | 349.18 | 2,418 |
| 21 feb 2024 | 340.50 | 350.50 | 340.00 | 347.00 | 345.69 | 2,225 |
| 20 feb 2024 | 348.00 | 349.00 | 346.00 | 348.00 | 346.69 | 3,835 |
| 19 feb 2024 | 350.00 | 350.50 | 344.50 | 348.00 | 346.69 | 2,157 |
| 16 feb 2024 | 346.00 | 352.00 | 346.00 | 349.00 | 347.68 | 4,214 |
| 15 feb 2024 | 345.00 | 346.00 | 342.00 | 346.00 | 344.70 | 3,299 |
| 14 feb 2024 | 337.50 | 344.50 | 337.50 | 344.50 | 343.20 | 3,135 |
| 13 feb 2024 | 337.50 | 339.50 | 335.00 | 339.50 | 338.22 | 7,368 |
| 12 feb 2024 | 339.00 | 339.50 | 337.00 | 339.00 | 337.72 | 4,543 |
| 09 feb 2024 | 334.00 | 338.00 | 333.50 | 338.00 | 336.73 | 9,154 |
| 08 feb 2024 | 335.00 | 336.00 | 333.50 | 333.50 | 332.24 | 4,268 |
| 07 feb 2024 | 331.00 | 335.00 | 330.00 | 334.50 | 333.24 | 5,994 |
| 06 feb 2024 | 326.00 | 333.50 | 326.00 | 332.00 | 330.75 | 3,302 |
| *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.