Mercados españoles abiertos en 5 hrs 10 min

COMPOSITE INDEX (GD.AT)

Athens - Athens Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
1.448,48-7,00 (-0,48%)
Al cierre: 05:19PM EEST
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 abr 20241456,601459,251448,091448,481448,4840.699.400
29 abr 20241454,481457,041447,121455,481455,4820.757.500
26 abr 20241438,801455,091438,801454,981454,9828.980.000
25 abr 20241443,311448,701434,891435,191435,1932.591.600
24 abr 20241448,931462,681446,071448,701448,7043.090.200
23 abr 20241424,101447,821424,101447,821447,8231.531.200
22 abr 20241399,341420,441399,341420,401420,4020.023.300
19 abr 20241371,581395,571371,581392,621392,6220.681.200
18 abr 20241368,231381,111368,231381,071381,0719.770.900
17 abr 20241361,291371,511360,931365,481365,4827.146.800
16 abr 20241377,571378,891357,301357,301357,3032.796.700
15 abr 20241383,731397,331375,441390,691390,6930.435.600
12 abr 20241418,251423,831395,541400,611400,6123.006.600
11 abr 20241420,401421,781411,311416,531416,5316.369.000
10 abr 20241422,371425,681412,911420,301420,3028.464.200
09 abr 20241401,761419,261399,941417,751417,7527.661.200
08 abr 20241385,241403,701385,241401,351401,3524.322.300
05 abr 20241378,511384,121364,081383,451383,4522.206.400
04 abr 20241383,671394,081376,621386,381386,3824.959.800
03 abr 20241392,981395,841378,931383,691383,6925.806.700
02 abr 20241417,781423,721391,131393,841393,8423.583.700
28 mar 20241417,951425,391414,701422,351422,3523.907.000
27 mar 20241422,961431,221416,481417,591417,5921.239.900
26 mar 20241422,731427,901420,501422,511422,5132.002.500
22 mar 20241427,771429,701423,751425,161425,1619.624.900
21 mar 20241424,641433,501421,971430,351430,3531.923.800
20 mar 20241402,441419,341402,441417,721417,7233.707.600
19 mar 20241417,281417,281403,471403,471403,4734.628.500
15 mar 20241421,141426,651414,641422,031422,0373.779.300
14 mar 20241403,211417,641397,231417,641417,6442.307.100
13 mar 20241398,601407,681398,571399,871399,8743.021.800
12 mar 20241394,791400,071386,211395,861395,8646.771.000
11 mar 20241427,401427,711391,261391,261391,2669.541.000
08 mar 20241424,041430,851421,221427,021427,0227.889.800
07 mar 20241435,691437,321420,031425,441425,44327.220.500
06 mar 20241428,651434,541427,081433,041433,0425.657.200
05 mar 20241433,831436,441428,001430,941430,9422.231.000
04 mar 20241426,381437,651426,381434,871434,8725.448.400
01 mar 20241423,511427,371421,031422,751422,7515.879.200
29 feb 20241408,891424,791408,891424,771424,7730.731.200
28 feb 20241410,721415,111396,031407,741407,7417.722.000
27 feb 20241413,291416,681407,951411,981411,9816.553.700
26 feb 20241411,601416,431411,401414,511414,5113.229.700
23 feb 20241422,531423,601410,891413,261413,2627.174.600
22 feb 20241425,481431,081418,101419,251419,2520.497.700
21 feb 20241421,261423,171415,331420,281420,2830.311.800
20 feb 20241422,041426,931418,141424,351424,3517.474.000
19 feb 20241407,761422,851403,231422,411422,4114.992.100
16 feb 20241408,861415,001401,871405,321405,3218.397.500
15 feb 20241410,031414,761398,001403,501403,5020.654.900
14 feb 20241386,111406,421384,021405,381405,3825.042.500
13 feb 20241393,201396,421383,441385,471385,4722.404.800
12 feb 20241402,851407,251390,451394,081394,0814.621.300
09 feb 20241409,001412,531400,931401,011401,0117.648.100
08 feb 20241396,971405,281389,661404,881404,8821.339.200
07 feb 20241405,531407,711382,381397,141397,1424.289.700
06 feb 20241398,791404,481392,201403,761403,7639.759.200
05 feb 20241389,391397,571384,811395,991395,9934.830.200
02 feb 20241382,581392,271382,581385,011385,0133.614.800
01 feb 20241367,921376,621362,141376,621376,6236.528.900
31 ene 20241357,221378,101357,221367,411367,4133.248.300
30 ene 20241350,721358,191346,761355,121355,1220.755.500
29 ene 20241359,501359,501349,611350,951350,9515.935.300
26 ene 20241350,841360,931346,431360,891360,8916.038.700
25 ene 20241362,391363,781344,941352,861352,8621.378.500
24 ene 20241356,211362,911354,581362,051362,0519.159.700
23 ene 20241351,531359,361349,571353,141353,1421.069.900
22 ene 20241341,021352,181339,961351,561351,5618.079.500
19 ene 20241343,131349,151336,431340,031340,0324.321.600
18 ene 20241331,181344,021330,791341,101341,1016.733.700
17 ene 20241327,801340,021319,351331,341331,3428.022.300
16 ene 20241350,661350,661332,231332,471332,4719.241.800
15 ene 20241351,611354,711344,981353,461353,4614.013.100
12 ene 20241351,561353,301339,661352,651352,6518.393.700
11 ene 20241348,961354,041347,061347,901347,9027.737.300
10 ene 20241340,421345,631337,771344,511344,5118.621.700
09 ene 20241331,901348,771331,901341,101341,1027.186.900
08 ene 20241313,781330,681310,871330,611330,6122.956.500
05 ene 20241310,191312,321302,661311,671311,6715.096.400
04 ene 20241302,521311,961301,131310,871310,8717.450.500
03 ene 20241307,701308,761299,091301,341301,3415.215.900
02 ene 20241296,451311,861296,451307,631307,6311.970.400
29 dic 20231285,271298,271285,271293,141293,1414.297.400
28 dic 20231294,711296,571283,271285,651285,659.336.000
27 dic 20231292,411298,431290,431293,191293,1911.896.800
22 dic 20231296,341297,961289,861290,891290,8917.749.300
21 dic 20231302,251302,251295,411298,561298,5612.022.600
20 dic 20231299,121303,701297,131301,811301,8114.755.100
19 dic 20231285,681302,341285,681298,481298,4824.325.800
18 dic 20231288,921290,721284,691287,221287,2217.647.800
15 dic 20231296,681298,241285,931290,791290,7937.568.100
14 dic 20231298,161304,741293,951295,371295,3723.894.100
13 dic 20231284,261292,521284,261292,351292,3518.102.900
12 dic 20231277,121284,341275,831283,121283,1218.412.100
11 dic 20231275,831276,921271,891275,501275,5012.540.000
08 dic 20231272,851275,511268,041275,091275,0949.178.400
07 dic 20231273,451276,671270,391273,331273,3321.629.400
06 dic 20231272,101275,821268,881273,481273,4815.144.400
05 dic 20231273,741276,641258,031270,351270,3529.925.800
04 dic 20231283,481284,541273,871275,341275,3418.255.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...