Mercados españoles cerrados
IBEX 35
11.322,00 -16,20 (-0,14%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dólar/Euro
1,0854 +0,0019 (+0,17%) Petróleo Brent
81,58 -0,28 (-0,34%) Oro
2.347,70 -18,80 (-0,79%) Bitcoin EUR
62.279,94 +362,40 (+0,59%)
Piraeus Port Authority S.A. (PPA.AT)
Athens - Athens Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:12PM EEST
Intervalo de fechas:
01 jun 2023 - 01 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 24,65 | 26,05 | 24,65 | 25,20 | 25,20 | 42.815 |
| 30 may 2024 | 23,50 | 24,60 | 23,50 | 24,25 | 24,25 | 7284 |
| 29 may 2024 | 24,05 | 24,05 | 23,85 | 24,00 | 24,00 | 4219 |
| 28 may 2024 | 24,15 | 24,20 | 23,90 | 24,20 | 24,20 | 1910 |
| 27 may 2024 | 24,15 | 24,80 | 23,80 | 23,90 | 23,90 | 13.256 |
| 24 may 2024 | 24,45 | 24,55 | 24,15 | 24,15 | 24,15 | 1861 |
| 23 may 2024 | 24,30 | 24,55 | 24,25 | 24,40 | 24,40 | 2324 |
| 22 may 2024 | 24,50 | 24,60 | 24,35 | 24,45 | 24,45 | 4486 |
| 21 may 2024 | 25,00 | 25,00 | 24,50 | 24,50 | 24,50 | 6089 |
| 20 may 2024 | 25,20 | 25,20 | 24,40 | 25,10 | 25,10 | 8981 |
| 17 may 2024 | 25,20 | 25,25 | 24,80 | 25,20 | 25,20 | 8205 |
| 16 may 2024 | 25,25 | 25,25 | 25,00 | 25,20 | 25,20 | 2645 |
| 15 may 2024 | 25,35 | 25,40 | 25,05 | 25,40 | 25,40 | 2530 |
| 14 may 2024 | 25,45 | 25,45 | 25,15 | 25,40 | 25,40 | 3323 |
| 13 may 2024 | 25,25 | 25,30 | 25,05 | 25,25 | 25,25 | 6028 |
| 10 may 2024 | 24,50 | 25,15 | 24,50 | 25,10 | 25,10 | 6537 |
| 09 may 2024 | 24,75 | 24,80 | 24,60 | 24,80 | 24,80 | 3817 |
| 08 may 2024 | 24,70 | 24,80 | 24,35 | 24,75 | 24,75 | 6776 |
| 02 may 2024 | 24,95 | 24,95 | 24,30 | 24,75 | 24,75 | 4380 |
| 30 abr 2024 | 24,90 | 25,00 | 24,65 | 24,80 | 24,80 | 5150 |
| 29 abr 2024 | 24,30 | 24,95 | 24,30 | 24,95 | 24,95 | 2176 |
| 26 abr 2024 | 24,75 | 24,75 | 24,40 | 24,75 | 24,75 | 2095 |
| 25 abr 2024 | 24,75 | 24,85 | 24,25 | 24,25 | 24,25 | 2663 |
| 24 abr 2024 | 24,75 | 25,00 | 24,40 | 24,90 | 24,90 | 4839 |
| 23 abr 2024 | 24,70 | 24,90 | 24,25 | 24,75 | 24,75 | 9090 |
| 22 abr 2024 | 24,50 | 24,80 | 24,50 | 24,70 | 24,70 | 9066 |
| 19 abr 2024 | 23,75 | 24,55 | 23,60 | 24,50 | 24,50 | 12.493 |
| 18 abr 2024 | 24,00 | 24,00 | 23,75 | 23,95 | 23,95 | 3069 |
| 17 abr 2024 | 24,00 | 24,40 | 23,60 | 24,00 | 24,00 | 9063 |
| 16 abr 2024 | 24,25 | 24,35 | 23,60 | 23,80 | 23,80 | 30.565 |
| 15 abr 2024 | 24,75 | 25,00 | 24,30 | 24,60 | 24,60 | 18.167 |
| 12 abr 2024 | 25,85 | 25,85 | 25,00 | 25,40 | 25,40 | 12.008 |
| 11 abr 2024 | 26,35 | 26,35 | 25,85 | 25,85 | 25,85 | 4137 |
| 10 abr 2024 | 26,55 | 26,55 | 26,05 | 26,35 | 26,35 | 7294 |
| 09 abr 2024 | 26,10 | 26,70 | 26,05 | 26,35 | 26,35 | 7586 |
| 08 abr 2024 | 26,30 | 26,50 | 25,55 | 26,30 | 26,30 | 9239 |
| 05 abr 2024 | 26,70 | 26,70 | 26,25 | 26,35 | 26,35 | 5219 |
| 04 abr 2024 | 26,70 | 27,05 | 26,65 | 26,80 | 26,80 | 7303 |
| 03 abr 2024 | 26,75 | 26,95 | 26,25 | 26,65 | 26,65 | 39.680 |
| 02 abr 2024 | 28,20 | 28,20 | 26,70 | 26,75 | 26,75 | 19.088 |
| 28 mar 2024 | 28,10 | 28,80 | 27,85 | 28,80 | 28,80 | 12.231 |
| 27 mar 2024 | 27,25 | 28,00 | 27,25 | 28,00 | 28,00 | 11.038 |
| 26 mar 2024 | 27,75 | 27,75 | 27,15 | 27,35 | 27,35 | 3474 |
| 22 mar 2024 | 27,90 | 28,05 | 27,55 | 27,80 | 27,80 | 6786 |
| 21 mar 2024 | 27,60 | 28,20 | 27,55 | 28,20 | 28,20 | 17.459 |
| 20 mar 2024 | 27,45 | 27,80 | 26,85 | 27,60 | 27,60 | 11.092 |
| 19 mar 2024 | 27,00 | 28,25 | 26,80 | 27,70 | 27,70 | 29.564 |
| 15 mar 2024 | 25,75 | 28,40 | 25,60 | 28,05 | 28,05 | 83.436 |
| 14 mar 2024 | 25,55 | 26,00 | 25,15 | 25,75 | 25,75 | 16.948 |
| 13 mar 2024 | 25,45 | 25,90 | 25,45 | 25,75 | 25,75 | 9256 |
| 12 mar 2024 | 25,70 | 25,85 | 25,55 | 25,75 | 25,75 | 9118 |
| 11 mar 2024 | 25,60 | 25,70 | 25,40 | 25,70 | 25,70 | 3046 |
| 08 mar 2024 | 25,45 | 25,85 | 25,40 | 25,75 | 25,75 | 8516 |
| 07 mar 2024 | 25,80 | 25,80 | 25,20 | 25,40 | 25,40 | 6163 |
| 06 mar 2024 | 25,80 | 26,00 | 25,50 | 25,90 | 25,90 | 6220 |
| 05 mar 2024 | 25,70 | 26,00 | 25,50 | 25,95 | 25,95 | 2815 |
| 04 mar 2024 | 25,80 | 26,05 | 25,50 | 25,70 | 25,70 | 4110 |
| 01 mar 2024 | 25,85 | 26,15 | 25,75 | 25,80 | 25,80 | 2612 |
| 29 feb 2024 | 26,60 | 27,00 | 25,85 | 25,85 | 25,85 | 6476 |
| 28 feb 2024 | 26,70 | 26,70 | 26,15 | 26,70 | 26,70 | 4114 |
| 27 feb 2024 | 25,75 | 27,00 | 25,45 | 26,75 | 26,75 | 26.559 |
| 26 feb 2024 | 25,30 | 25,70 | 25,05 | 25,65 | 25,65 | 14.834 |
| 23 feb 2024 | 25,00 | 25,40 | 24,85 | 25,30 | 25,30 | 2344 |
| 22 feb 2024 | 25,00 | 25,20 | 24,75 | 25,00 | 25,00 | 14.287 |
| 21 feb 2024 | 24,50 | 24,75 | 24,45 | 24,75 | 24,75 | 18.721 |
| 20 feb 2024 | 24,90 | 24,90 | 24,15 | 24,50 | 24,50 | 24.402 |
| 19 feb 2024 | 25,70 | 25,80 | 24,85 | 24,90 | 24,90 | 9502 |
| 16 feb 2024 | 25,65 | 25,70 | 25,55 | 25,70 | 25,70 | 3987 |
| 15 feb 2024 | 25,55 | 25,65 | 25,45 | 25,65 | 25,65 | 2006 |
| 14 feb 2024 | 25,80 | 25,80 | 25,30 | 25,55 | 25,55 | 9779 |
| 13 feb 2024 | 25,25 | 25,25 | 24,80 | 24,90 | 24,90 | 3027 |
| 12 feb 2024 | 25,25 | 25,25 | 24,85 | 25,15 | 25,15 | 6000 |
| 09 feb 2024 | 25,75 | 25,75 | 25,00 | 25,25 | 25,25 | 2487 |
| 08 feb 2024 | 25,40 | 25,60 | 25,30 | 25,45 | 25,45 | 2166 |
| 07 feb 2024 | 24,85 | 25,45 | 24,85 | 25,45 | 25,45 | 31.782 |
| 06 feb 2024 | 25,05 | 25,05 | 24,80 | 25,05 | 25,05 | 18.003 |
| 05 feb 2024 | 24,85 | 25,05 | 24,70 | 25,05 | 25,05 | 14.796 |
| 02 feb 2024 | 24,80 | 24,90 | 24,60 | 24,90 | 24,90 | 5193 |
| 01 feb 2024 | 25,00 | 25,00 | 24,60 | 24,70 | 24,70 | 3551 |
| 31 ene 2024 | 24,70 | 25,00 | 24,40 | 25,00 | 25,00 | 9879 |
| 30 ene 2024 | 24,55 | 24,65 | 24,50 | 24,50 | 24,50 | 6055 |
| 29 ene 2024 | 24,45 | 24,60 | 24,40 | 24,55 | 24,55 | 13.619 |
| 26 ene 2024 | 24,35 | 24,50 | 23,75 | 24,50 | 24,50 | 17.196 |
| 25 ene 2024 | 24,35 | 24,75 | 24,35 | 24,35 | 24,35 | 8266 |
| 24 ene 2024 | 24,35 | 24,60 | 24,35 | 24,35 | 24,35 | 11.124 |
| 23 ene 2024 | 24,50 | 24,55 | 24,00 | 24,50 | 24,50 | 13.552 |
| 22 ene 2024 | 24,60 | 24,90 | 24,30 | 24,90 | 24,90 | 7184 |
| 19 ene 2024 | 24,85 | 24,90 | 24,65 | 24,80 | 24,80 | 9472 |
| 18 ene 2024 | 24,55 | 24,90 | 24,30 | 24,75 | 24,75 | 7154 |
| 17 ene 2024 | 24,40 | 24,55 | 24,20 | 24,55 | 24,55 | 13.449 |
| 16 ene 2024 | 24,40 | 24,50 | 24,35 | 24,40 | 24,40 | 7764 |
| 15 ene 2024 | 24,75 | 24,75 | 23,80 | 24,40 | 24,40 | 15.562 |
| 12 ene 2024 | 24,60 | 24,75 | 24,15 | 24,75 | 24,75 | 6775 |
| 11 ene 2024 | 24,40 | 24,95 | 24,40 | 24,90 | 24,90 | 17.791 |
| 10 ene 2024 | 23,45 | 24,50 | 23,45 | 24,50 | 24,50 | 10.047 |
| 09 ene 2024 | 23,50 | 23,70 | 23,45 | 23,55 | 23,55 | 5226 |
| 08 ene 2024 | 23,50 | 23,60 | 23,20 | 23,45 | 23,45 | 6488 |
| 05 ene 2024 | 23,40 | 23,60 | 23,20 | 23,60 | 23,60 | 4009 |
| 04 ene 2024 | 23,35 | 23,65 | 23,20 | 23,20 | 23,20 | 3774 |
| 03 ene 2024 | 23,20 | 23,50 | 23,00 | 23,35 | 23,35 | 1784 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.