Paris - Delayed Quote EUR

Elior Group SA (ELIOR.PA)

Comparar
2.6200
-0.0240
(-0.91%)
Al cierre: January 31 at 5:35:05 PM GMT+1
Moneda en EUR
Descargar
Fecha Apertura Alto Bajo Cerrar Cierre ajustado Volumen
Jan 31, 20252.64402.66402.61402.62002.6200569,841
Jan 30, 20252.52802.67802.51002.64402.6440896,490
Jan 29, 20252.62402.63002.54602.54602.5460565,270
Jan 28, 20252.61802.65802.60202.61202.6120582,522
Jan 27, 20252.54802.63602.54802.61602.6160626,892
Jan 24, 20252.56002.58802.54002.57802.5780412,631
Jan 23, 20252.56602.59002.51002.55802.5580475,688
Jan 22, 20252.54602.58402.50802.56002.5600385,029
Jan 21, 20252.54202.56402.51802.54602.5460353,480
Jan 20, 20252.54802.56402.51402.55402.5540377,828
Jan 17, 20252.50402.55802.49002.54202.5420683,164
Jan 16, 20252.54002.54002.46402.50402.5040869,294
Jan 15, 20252.54002.55402.50002.51402.5140731,138
Jan 14, 20252.56602.57402.52002.53402.5340626,288
Jan 13, 20252.60002.60602.50202.50602.5060673,817
Jan 10, 20252.57002.62802.54402.59002.5900608,378
Jan 9, 20252.60002.63002.58802.59602.5960304,281
Jan 8, 20252.56402.63202.55602.60802.60801,038,398
Jan 7, 20252.66202.66202.56402.57402.57401,753,760
Jan 6, 20252.70002.75802.68402.69802.6980567,048
Jan 3, 20252.74602.76402.63202.69402.69401,025,101
Jan 2, 20252.82402.84602.74402.75202.7520623,777
Dec 31, 20242.77202.83202.74802.81602.8160640,777
Dec 30, 20242.72402.80402.71002.78802.7880793,219
Dec 27, 20242.68002.73202.66802.72802.7280496,358
Dec 24, 20242.70602.70602.62202.64002.6400363,002
Dec 23, 20242.72202.76802.69602.70602.7060438,547
Dec 20, 20242.68002.73602.64002.73402.73401,248,550
Dec 19, 20242.65202.69002.59402.68602.68601,033,691
Dec 18, 20242.64602.68402.64002.67402.6740662,378
Dec 17, 20242.65802.68402.62202.63202.6320717,370
Dec 16, 20242.67002.72002.65402.67802.6780770,929
Dec 13, 20242.75002.75402.68002.72002.7200868,959
Dec 12, 20242.72002.76202.69002.74802.74801,246,985
Dec 11, 20242.64402.71602.62002.70002.70001,118,664
Dec 10, 20242.64002.68402.59602.64402.6440808,028
Dec 9, 20242.69802.70202.62402.63602.6360798,453
Dec 6, 20242.61002.73802.58602.67602.67601,395,103
Dec 5, 20242.60602.75602.59802.62602.62601,821,665
Dec 4, 20242.55202.62602.52002.60802.6080965,376
Dec 3, 20242.52202.59802.49202.58602.58601,434,839
Dec 2, 20242.58002.61802.52002.52202.52201,578,090
Nov 29, 20242.65202.71602.58002.64802.64803,080,676
Nov 28, 20242.60002.64402.48602.50002.50001,668,639
Nov 27, 20242.48402.64002.48002.58602.58602,392,920
Nov 26, 20242.61202.62402.48802.51002.51001,939,183
Nov 25, 20242.71402.81802.52602.62202.62204,094,937
Nov 22, 20242.72002.77002.66002.68402.68402,637,708
Nov 21, 20243.12803.17002.74202.75002.75004,804,746
Nov 20, 20244.19604.24802.98003.11603.11608,481,375
Nov 19, 20244.13804.20204.02604.11604.1160643,084
Nov 18, 20244.07004.25804.07004.15004.1500616,792
Nov 15, 20244.07804.16804.03604.07004.0700335,953
Nov 14, 20244.13604.16204.05204.07604.0760296,541
Nov 13, 20244.11004.27804.11004.14004.1400459,948
Nov 12, 20244.27804.35804.10204.11404.1140475,985
Nov 11, 20244.20404.39604.20204.30404.3040478,828
Nov 8, 20244.21604.22404.13804.18204.1820274,207
Nov 7, 20244.20804.24604.16004.22004.2200294,598
Nov 6, 20244.27804.31804.17604.20004.2000337,996
Nov 5, 20244.16004.25004.13804.23404.2340359,743
Nov 4, 20244.20004.22004.13404.15004.1500250,702
Nov 1, 20244.19004.23804.17404.20804.2080355,231
Oct 31, 20244.20804.27004.16604.19804.1980639,561
Oct 30, 20244.27804.31204.22404.23004.2300522,594
Oct 29, 20244.31404.33603.97404.26804.26801,121,071
Oct 28, 20244.43804.48404.36004.36004.3600544,869
Oct 25, 20244.34604.42004.33204.40004.4000607,017
Oct 24, 20244.19004.33404.19004.33404.3340812,376
Oct 23, 20244.17804.24604.16404.19204.1920540,986
Oct 22, 20244.14004.22804.06004.19804.19801,109,262
Oct 21, 20243.85404.15603.84804.15004.15001,637,523
Oct 18, 20243.74203.87003.74003.85403.85401,536,640
Oct 17, 20243.67003.80003.66803.78803.78801,117,380
Oct 16, 20243.68203.68203.61403.66603.6660770,757
Oct 15, 20243.67603.73203.65003.70403.7040990,304
Oct 14, 20243.67403.70003.62803.66803.6680394,079
Oct 11, 20243.72003.74003.60803.63003.6300348,124
Oct 10, 20243.65603.75203.62803.73403.7340648,136
Oct 9, 20243.64003.68403.59603.67203.6720227,906
Oct 8, 20243.55603.65403.53403.63403.6340225,488
Oct 7, 20243.59603.61803.56803.58403.5840173,147
Oct 4, 20243.57803.63803.56603.59203.5920269,254
Oct 3, 20243.53603.62203.49403.58803.5880400,863
Oct 2, 20243.57803.62603.50203.55003.5500362,228
Oct 1, 20243.66003.68403.57603.58803.5880300,962
Sep 30, 20243.69803.74203.63203.63403.6340496,418
Sep 27, 20243.66803.72803.64003.72803.7280409,579
Sep 26, 20243.70003.72603.61403.66003.6600527,621
Sep 25, 20243.55803.66003.55003.64403.6440183,807
Sep 24, 20243.60003.63003.56403.56403.5640230,664
Sep 23, 20243.62803.63403.52003.59203.5920313,423
Sep 20, 20243.70003.71003.63003.63003.6300639,500
Sep 19, 20243.72403.77003.63603.73003.7300580,049
Sep 18, 20243.69403.77003.68003.69403.6940512,665
Sep 17, 20243.70003.71403.62803.69003.6900479,157
Sep 16, 20243.69203.69203.59403.63803.6380300,100
Sep 13, 20243.67203.71003.63003.69803.6980447,376
Sep 12, 20243.56403.76003.56403.65003.6500785,239
Sep 11, 20243.56203.60403.49003.50803.5080411,418
Sep 10, 20243.49603.69603.47003.55803.5580995,645
Sep 9, 20243.30003.49203.30003.49203.4920475,962
Sep 6, 20243.44203.44203.29003.29603.2960633,692
Sep 5, 20243.22003.54203.21203.46603.4660816,153
Sep 4, 20243.13603.26203.11803.22003.2200269,153
Sep 3, 20243.25603.27203.15403.21403.2140272,943
Sep 2, 20243.28003.28603.19603.26603.2660216,010
Aug 30, 20243.31603.34603.28203.28203.2820277,890
Aug 29, 20243.31603.40003.30003.32003.3200281,561
Aug 28, 20243.28203.36803.28203.33203.3320254,312
Aug 27, 20243.29003.33003.24603.29203.2920252,908
Aug 26, 20243.32003.38003.29203.29203.2920233,060
Aug 23, 20243.22003.32003.22003.31003.3100292,579
Aug 22, 20243.22603.28803.20803.20803.2080157,761
Aug 21, 20243.19803.25803.19603.22403.2240159,189
Aug 20, 20243.30603.33803.19603.19603.1960274,943
Aug 19, 20243.38603.38603.25403.30403.3040458,746
Aug 16, 20243.31003.35603.25403.35403.3540345,857
Aug 15, 20243.29003.37803.28203.31203.3120428,956
Aug 14, 20243.24403.28803.22403.26403.2640245,562
Aug 13, 20243.20203.25003.17603.23203.2320410,034
Aug 12, 20243.13403.19203.12203.19203.1920359,909
Aug 9, 20243.00803.11802.99003.09003.0900504,265
Aug 8, 20243.00803.01802.93402.99002.9900308,098
Aug 7, 20243.08003.08602.99603.03203.0320404,624
Aug 6, 20242.94403.05602.91803.05003.0500401,795
Aug 5, 20242.92202.96602.81602.93202.9320694,258
Aug 2, 20243.11003.11002.98403.05203.0520531,233
Aug 1, 20243.21603.21603.11003.13803.1380234,680
Jul 31, 20243.18803.25603.17603.21203.2120370,376
Jul 30, 20243.15203.18603.09003.18203.1820484,589
Jul 29, 20243.18003.19403.11603.15203.1520260,092
Jul 26, 20243.01403.17603.00603.15803.1580417,173
Jul 25, 20243.10403.10402.93603.00403.0040817,899
Jul 24, 20243.13403.18403.08203.11803.1180349,398
Jul 23, 20243.11603.15003.09003.13003.1300318,594
Jul 22, 20243.20203.30803.07003.12003.1200929,386
Jul 19, 20243.09003.26003.05803.18403.1840788,290
Jul 18, 20243.01003.07802.99203.06403.0640257,861
Jul 17, 20243.03803.04202.95803.01603.0160220,917
Jul 16, 20243.04403.04402.95803.03003.0300409,307
Jul 15, 20242.89003.06602.85403.04403.04401,000,678
Jul 12, 20242.95002.96602.88602.90002.9000435,804
Jul 11, 20242.87402.97402.83802.94802.9480365,655
Jul 10, 20242.85602.89802.83202.86802.8680347,763
Jul 9, 20242.95002.97602.84602.86002.8600442,513
Jul 8, 20242.86803.01602.84402.95602.9560566,708
Jul 5, 20242.86002.96402.85602.93002.9300637,957
Jul 4, 20242.85002.86602.81802.83202.8320294,823
Jul 3, 20242.75002.88002.73002.84202.8420819,289
Jul 2, 20242.76802.76802.65002.73002.7300646,504
Jul 1, 20242.83602.90402.74802.79402.79401,028,618
Jun 28, 20242.77002.77002.60002.64202.6420916,602
Jun 27, 20242.81202.81602.74802.74802.7480480,527
Jun 26, 20242.92002.92802.77802.79602.7960895,801
Jun 25, 20243.00003.00002.88202.93402.9340480,691
Jun 24, 20243.10203.12402.98002.99602.9960721,595
Jun 21, 20243.20003.20003.08203.09803.0980925,398
Jun 20, 20243.13803.21403.08003.21003.2100512,158
Jun 19, 20243.20003.24003.14003.14003.1400398,852
Jun 18, 20243.14203.19803.14003.18603.1860571,357
Jun 17, 20243.07803.17803.04603.13003.1300621,438
Jun 14, 20243.19803.24003.01403.09203.09201,228,002
Jun 13, 20243.43803.43803.24403.24603.2460729,761
Jun 12, 20243.35203.46003.32203.46003.4600477,842
Jun 11, 20243.62603.62603.37403.37803.3780742,638
Jun 10, 20243.54603.61003.50403.60203.6020395,736
Jun 7, 20243.61003.67003.59003.63203.6320437,735
Jun 6, 20243.66003.71003.58603.59803.5980461,426
Jun 5, 20243.63203.71203.63203.64403.6440356,004
Jun 4, 20243.65003.66403.60003.60003.6000296,760
Jun 3, 20243.74403.74803.65803.65803.6580434,907
May 31, 20243.68403.75403.66803.67603.6760804,020
May 30, 20243.59403.72003.56403.63803.6380701,004
May 29, 20243.56003.63603.53603.59403.5940430,407
May 28, 20243.68603.77003.55403.56403.5640752,859
May 27, 20243.53603.68003.51003.67003.6700634,377
May 24, 20243.46603.53003.43603.53003.5300545,464
May 23, 20243.57803.60403.47203.48203.4820541,366
May 22, 20243.55403.57203.38403.55403.55401,280,556
May 21, 20243.79803.79803.54003.56003.56001,162,827
May 20, 20243.78403.80003.68403.78003.78001,530,789
May 17, 20243.74603.82403.66603.75403.75401,949,011
May 16, 20243.31203.98003.31203.75003.75005,656,194
May 15, 20243.05003.10003.02003.05403.0540781,082
May 14, 20242.89803.05002.86803.03803.03801,237,633
May 13, 20242.77802.89602.77602.89402.8940623,152
May 10, 20242.70202.80402.70202.73602.7360923,836
May 9, 20242.63002.76402.59802.70202.7020449,810
May 8, 20242.67002.67402.60002.61402.6140491,432
May 7, 20242.72002.75402.63202.63202.6320644,943
May 6, 20242.62402.75402.59402.70402.7040592,546
May 3, 20242.64602.69802.62402.62402.6240513,122
May 2, 20242.59002.63402.58202.62202.6220458,726
Apr 30, 20242.54402.63202.53402.58402.5840846,420
Apr 29, 20242.42802.55002.42202.53602.5360657,120
Apr 26, 20242.38202.44602.38202.41602.4160237,551
Apr 25, 20242.39602.40802.32802.35402.3540288,773
Apr 24, 20242.41002.42002.37002.39202.3920254,336
Apr 23, 20242.41802.47402.39602.40802.4080616,686
Apr 22, 20242.32802.41202.32802.40602.4060746,285
Apr 19, 20242.26002.33202.25602.31202.3120314,441
Apr 18, 20242.23802.29202.23802.29002.2900358,277
Apr 17, 20242.22002.25002.21802.22602.2260273,803
Apr 16, 20242.21402.24602.13602.22002.2200399,360
Apr 15, 20242.30002.33602.24202.25202.2520549,445
Apr 12, 20242.35802.44002.32202.33402.3340616,934
Apr 11, 20242.37802.39402.32802.35402.3540325,126
Apr 10, 20242.41202.45002.35602.38202.3820447,025
Apr 9, 20242.32002.44602.30602.40802.4080730,540
Apr 8, 20242.42002.42802.34202.34202.3420786,814
Apr 5, 20242.58002.58002.39002.42802.42801,231,757
Apr 4, 20242.56402.65202.55002.62802.6280592,119
Apr 3, 20242.45802.57402.43602.55002.5500706,353
Apr 2, 20242.48002.55402.44602.45402.4540677,228
Mar 28, 20242.48602.50002.42602.47602.4760345,095
Mar 27, 20242.46202.49002.44802.48602.4860258,141
Mar 26, 20242.46802.49002.42602.45602.4560348,847
Mar 25, 20242.38002.50602.33002.46002.4600743,784
Mar 22, 20242.34002.39202.33402.38802.3880270,929
Mar 21, 20242.33602.38602.30602.34202.3420685,517
Mar 20, 20242.29402.33402.27602.30402.3040416,034
Mar 19, 20242.28002.37002.28002.30802.3080814,216
Mar 18, 20242.27602.28202.23202.27402.2740512,837
Mar 15, 20242.30602.31202.25402.27602.2760890,348
Mar 14, 20242.28202.35002.25002.31002.3100542,879
Mar 13, 20242.39402.41202.28202.28202.2820501,735
Mar 12, 20242.36802.42402.35602.39002.3900415,140
Mar 11, 20242.38002.39602.32002.37602.3760342,878
Mar 8, 20242.42202.42802.38802.40202.4020278,858
Mar 7, 20242.35002.49402.35002.42602.4260662,146
Mar 6, 20242.31002.39202.31002.32402.3240424,189
Mar 5, 20242.23402.30802.22402.30802.3080535,364
Mar 4, 20242.25002.27402.23402.27402.2740409,383
Mar 1, 20242.33202.33202.24402.24402.2440399,929
Feb 29, 20242.29802.34002.26402.29802.2980927,565
Feb 28, 20242.53802.54602.28602.29002.2900891,299
Feb 27, 20242.52802.57002.52002.54002.5400245,401
Feb 26, 20242.49802.56002.49002.53802.5380285,136
Feb 23, 20242.57802.60002.48802.50802.5080403,848
Feb 22, 20242.53602.60602.52202.58202.5820462,831
Feb 21, 20242.49802.53202.47202.50002.5000272,117
Feb 20, 20242.50602.50602.45002.48402.4840336,593
Feb 19, 20242.55002.58002.50002.51202.5120445,688
Feb 16, 20242.70002.71002.56002.56602.5660430,769
Feb 15, 20242.64802.68802.64602.67802.6780350,672
Feb 14, 20242.61402.66402.59402.65402.6540268,227
Feb 13, 20242.70802.72202.59202.62002.6200423,487
Feb 12, 20242.70602.76002.70202.70602.7060452,409
Feb 9, 20242.63802.70602.61002.67402.6740714,644
Feb 8, 20242.54002.66802.53802.62602.6260852,743
Feb 7, 20242.59802.60802.49802.52002.5200791,232
Feb 6, 20242.56602.62802.53002.60002.6000723,233
Feb 5, 20242.58002.66602.54002.56202.5620800,433
Feb 2, 20242.57402.62002.56402.56802.5680557,366
Feb 1, 20242.66602.66602.53002.54202.5420660,791
Jan 31, 20242.74002.75002.67602.68802.6880368,785

Pizarras relacionadas

EAT.MC AmRest Holdings SE
4.0500
0.00%
 
IBS.LS Ibersol, S.G.P.S., S.A.
8.50
+1.67%
 
BDL Flanigan's Enterprises, Inc.
24.87
-2.01%
 
RRGB Red Robin Gourmet Burgers, Inc.
6.01
-5.80%
 
JACK Jack in the Box Inc.
39.19
-1.63%
 
BLMN Bloomin' Brands, Inc.
12.56
-2.56%
 
PZZA Papa John's International, Inc.
39.57
+1.25%
 
YUM Yum! Brands, Inc.
130.50
-0.18%
 
QSR Restaurant Brands International Inc.
61.54
-1.49%
 
DIN Dine Brands Global, Inc.
30.38
-1.14%