Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.820,59 -656,36 (-1,09%)
Coca-Cola HBC AG (EEE.AT)
Athens - Athens Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:14PM EEST
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 29,46 | 29,94 | 29,46 | 29,94 | 29,94 | 22.981 |
| 25 abr 2024 | 29,50 | 29,62 | 29,32 | 29,46 | 29,46 | 19.578 |
| 24 abr 2024 | 29,68 | 29,70 | 29,40 | 29,50 | 29,50 | 22.962 |
| 23 abr 2024 | 29,02 | 29,50 | 29,02 | 29,50 | 29,50 | 21.952 |
| 22 abr 2024 | 28,70 | 29,14 | 28,70 | 29,02 | 29,02 | 9072 |
| 19 abr 2024 | 28,30 | 28,62 | 28,00 | 28,42 | 28,42 | 26.395 |
| 18 abr 2024 | 28,06 | 28,30 | 27,94 | 28,30 | 28,30 | 6713 |
| 17 abr 2024 | 27,86 | 28,06 | 27,74 | 27,96 | 27,96 | 18.497 |
| 16 abr 2024 | 28,00 | 28,18 | 27,40 | 27,40 | 27,40 | 34.240 |
| 15 abr 2024 | 28,12 | 28,34 | 28,12 | 28,28 | 28,28 | 33.848 |
| 12 abr 2024 | 28,00 | 28,42 | 28,00 | 28,18 | 28,18 | 11.204 |
| 11 abr 2024 | 27,90 | 27,90 | 27,56 | 27,70 | 27,70 | 6206 |
| 10 abr 2024 | 27,86 | 28,24 | 27,86 | 27,86 | 27,86 | 16.455 |
| 09 abr 2024 | 27,66 | 28,12 | 27,64 | 27,94 | 27,94 | 12.743 |
| 08 abr 2024 | 27,94 | 28,04 | 27,64 | 27,78 | 27,78 | 28.433 |
| 05 abr 2024 | 27,90 | 27,96 | 27,60 | 27,94 | 27,94 | 18.203 |
| 04 abr 2024 | 28,36 | 28,42 | 27,94 | 28,42 | 28,42 | 16.058 |
| 03 abr 2024 | 28,40 | 28,68 | 28,32 | 28,36 | 28,36 | 30.674 |
| 02 abr 2024 | 29,20 | 29,20 | 28,30 | 28,40 | 28,40 | 23.743 |
| 28 mar 2024 | 29,25 | 29,57 | 29,25 | 29,50 | 29,50 | 10.252 |
| 27 mar 2024 | 29,40 | 29,67 | 29,25 | 29,37 | 29,37 | 17.300 |
| 26 mar 2024 | 28,86 | 29,15 | 28,86 | 29,09 | 29,09 | 3501 |
| 22 mar 2024 | 28,86 | 29,12 | 28,75 | 28,86 | 28,86 | 9169 |
| 21 mar 2024 | 28,80 | 29,05 | 28,53 | 29,05 | 29,05 | 7502 |
| 20 mar 2024 | 28,53 | 28,92 | 28,51 | 28,51 | 28,51 | 8427 |
| 19 mar 2024 | 28,46 | 29,09 | 28,46 | 28,70 | 28,70 | 10.599 |
| 15 mar 2024 | 29,00 | 29,20 | 28,88 | 29,06 | 29,06 | 21.176 |
| 14 mar 2024 | 28,88 | 29,04 | 28,79 | 28,91 | 28,91 | 27.506 |
| 13 mar 2024 | 28,95 | 29,19 | 28,85 | 28,86 | 28,86 | 18.313 |
| 12 mar 2024 | 28,50 | 28,88 | 28,50 | 28,80 | 28,80 | 15.951 |
| 11 mar 2024 | 28,80 | 28,94 | 28,19 | 28,19 | 28,19 | 15.465 |
| 08 mar 2024 | 28,95 | 28,95 | 28,66 | 28,80 | 28,80 | 6878 |
| 07 mar 2024 | 28,88 | 28,92 | 28,60 | 28,87 | 28,87 | 12.003 |
| 06 mar 2024 | 29,14 | 29,14 | 28,73 | 28,95 | 28,95 | 14.507 |
| 05 mar 2024 | 28,96 | 29,19 | 28,92 | 29,12 | 29,12 | 13.607 |
| 04 mar 2024 | 28,51 | 28,92 | 28,51 | 28,70 | 28,70 | 20.707 |
| 01 mar 2024 | 28,88 | 28,90 | 28,51 | 28,51 | 28,51 | 9015 |
| 29 feb 2024 | 29,08 | 29,08 | 28,70 | 29,08 | 29,08 | 13.110 |
| 28 feb 2024 | 29,10 | 29,19 | 28,77 | 28,85 | 28,85 | 21.548 |
| 27 feb 2024 | 29,04 | 29,26 | 28,81 | 28,81 | 28,81 | 24.363 |
| 26 feb 2024 | 29,01 | 29,25 | 29,01 | 29,25 | 29,25 | 17.054 |
| 23 feb 2024 | 29,10 | 29,26 | 29,01 | 29,01 | 29,01 | 32.525 |
| 22 feb 2024 | 29,18 | 29,25 | 28,81 | 28,81 | 28,81 | 12.177 |
| 21 feb 2024 | 28,86 | 29,13 | 28,86 | 29,00 | 29,00 | 19.031 |
| 20 feb 2024 | 28,87 | 29,15 | 28,86 | 28,86 | 28,86 | 22.122 |
| 19 feb 2024 | 28,91 | 29,00 | 28,69 | 28,75 | 28,75 | 19.101 |
| 16 feb 2024 | 28,78 | 28,93 | 28,43 | 28,71 | 28,71 | 39.960 |
| 15 feb 2024 | 28,20 | 28,67 | 28,20 | 28,34 | 28,34 | 73.349 |
| 14 feb 2024 | 26,80 | 27,94 | 26,80 | 27,60 | 27,60 | 138.861 |
| 13 feb 2024 | 25,86 | 26,09 | 25,66 | 25,95 | 25,95 | 56.675 |
| 12 feb 2024 | 25,78 | 26,01 | 25,78 | 25,93 | 25,93 | 19.207 |
| 09 feb 2024 | 25,90 | 26,02 | 25,75 | 25,77 | 25,77 | 26.761 |
| 08 feb 2024 | 26,06 | 26,27 | 25,90 | 25,93 | 25,93 | 48.943 |
| 07 feb 2024 | 26,68 | 27,11 | 26,55 | 26,61 | 26,61 | 18.327 |
| 06 feb 2024 | 27,11 | 27,12 | 26,72 | 26,82 | 26,82 | 15.909 |
| 05 feb 2024 | 27,56 | 27,56 | 27,24 | 27,36 | 27,36 | 23.029 |
| 02 feb 2024 | 27,36 | 27,56 | 27,17 | 27,40 | 27,40 | 8193 |
| 01 feb 2024 | 27,27 | 27,38 | 27,12 | 27,12 | 27,12 | 22.859 |
| 31 ene 2024 | 27,47 | 27,47 | 27,13 | 27,14 | 27,14 | 21.404 |
| 30 ene 2024 | 27,60 | 27,60 | 27,10 | 27,37 | 27,37 | 14.922 |
| 29 ene 2024 | 27,40 | 27,55 | 27,24 | 27,44 | 27,44 | 7671 |
| 26 ene 2024 | 27,09 | 27,50 | 27,09 | 27,46 | 27,46 | 17.309 |
| 25 ene 2024 | 27,10 | 27,15 | 26,96 | 27,15 | 27,15 | 4550 |
| 24 ene 2024 | 27,30 | 27,37 | 27,01 | 27,20 | 27,20 | 2649 |
| 23 ene 2024 | 27,30 | 27,46 | 27,11 | 27,20 | 27,20 | 10.691 |
| 22 ene 2024 | 27,35 | 27,40 | 27,05 | 27,39 | 27,39 | 18.339 |
| 19 ene 2024 | 27,34 | 27,41 | 27,21 | 27,30 | 27,30 | 18.624 |
| 18 ene 2024 | 27,09 | 27,28 | 27,02 | 27,10 | 27,10 | 7488 |
| 17 ene 2024 | 27,29 | 27,45 | 26,99 | 27,08 | 27,08 | 15.258 |
| 16 ene 2024 | 27,51 | 27,60 | 27,30 | 27,33 | 27,33 | 21.062 |
| 15 ene 2024 | 27,50 | 27,70 | 27,20 | 27,51 | 27,51 | 20.030 |
| 12 ene 2024 | 27,27 | 27,45 | 27,17 | 27,39 | 27,39 | 18.864 |
| 11 ene 2024 | 27,00 | 27,18 | 26,94 | 27,04 | 27,04 | 17.984 |
| 10 ene 2024 | 27,22 | 27,22 | 26,86 | 26,94 | 26,94 | 10.939 |
| 09 ene 2024 | 26,99 | 27,27 | 26,94 | 27,22 | 27,22 | 30.357 |
| 08 ene 2024 | 26,57 | 26,95 | 26,52 | 26,95 | 26,95 | 15.075 |
| 05 ene 2024 | 26,55 | 26,77 | 26,40 | 26,57 | 26,57 | 28.073 |
| 04 ene 2024 | 26,90 | 26,90 | 26,45 | 26,48 | 26,48 | 15.587 |
| 03 ene 2024 | 26,50 | 26,80 | 26,50 | 26,63 | 26,63 | 11.310 |
| 02 ene 2024 | 26,91 | 26,91 | 26,42 | 26,50 | 26,50 | 6132 |
| 29 dic 2023 | 26,15 | 26,64 | 26,15 | 26,42 | 26,42 | 12.580 |
| 28 dic 2023 | 26,40 | 26,50 | 26,11 | 26,25 | 26,25 | 9070 |
| 27 dic 2023 | 26,49 | 26,49 | 26,25 | 26,25 | 26,25 | 4508 |
| 22 dic 2023 | 26,40 | 26,50 | 26,22 | 26,27 | 26,27 | 16.727 |
| 21 dic 2023 | 26,48 | 26,48 | 26,20 | 26,26 | 26,26 | 11.894 |
| 20 dic 2023 | 26,59 | 26,68 | 26,45 | 26,45 | 26,45 | 23.896 |
| 19 dic 2023 | 26,23 | 26,54 | 26,23 | 26,45 | 26,45 | 8971 |
| 18 dic 2023 | 26,30 | 26,65 | 26,23 | 26,23 | 26,23 | 19.904 |
| 15 dic 2023 | 26,40 | 26,70 | 26,23 | 26,46 | 26,46 | 66.178 |
| 14 dic 2023 | 26,60 | 27,05 | 26,46 | 26,46 | 26,46 | 24.318 |
| 13 dic 2023 | 26,43 | 26,68 | 26,40 | 26,40 | 26,40 | 14.477 |
| 12 dic 2023 | 26,52 | 26,60 | 26,42 | 26,43 | 26,43 | 7386 |
| 11 dic 2023 | 26,60 | 26,60 | 26,36 | 26,41 | 26,41 | 11.225 |
| 08 dic 2023 | 26,40 | 26,60 | 26,20 | 26,58 | 26,58 | 17.924 |
| 07 dic 2023 | 26,00 | 26,35 | 26,00 | 26,24 | 26,24 | 16.516 |
| 06 dic 2023 | 26,12 | 26,34 | 26,03 | 26,05 | 26,05 | 14.419 |
| 05 dic 2023 | 25,80 | 25,95 | 25,67 | 25,80 | 25,80 | 24.752 |
| 04 dic 2023 | 25,77 | 26,00 | 25,76 | 25,80 | 25,80 | 15.523 |
| 01 dic 2023 | 25,45 | 25,89 | 25,45 | 25,77 | 25,77 | 5418 |
| 30 nov 2023 | 25,45 | 25,53 | 25,24 | 25,45 | 25,45 | 5815 |
| *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.