Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0659 -0,0014 (-0,13%) Petróleo Brent
87,88 +0,02 (+0,02%) Oro
2.298,20 -4,70 (-0,20%) Bitcoin EUR
56.258,79 -3.161,98 (-5,32%)
Hellenic Telecommunications Organization S.A. (HTO.AT)
Athens - Athens Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:16PM EEST
Intervalo de fechas:
01 may 2023 - 01 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 14,33 | 14,49 | 14,28 | 14,28 | 14,28 | 357.918 |
| 29 abr 2024 | 14,28 | 14,43 | 14,19 | 14,41 | 14,41 | 177.081 |
| 26 abr 2024 | 14,22 | 14,34 | 14,22 | 14,34 | 14,34 | 151.486 |
| 25 abr 2024 | 14,28 | 14,40 | 14,17 | 14,22 | 14,22 | 145.403 |
| 24 abr 2024 | 14,33 | 14,45 | 14,23 | 14,28 | 14,28 | 268.733 |
| 23 abr 2024 | 14,19 | 14,49 | 14,06 | 14,42 | 14,42 | 400.291 |
| 22 abr 2024 | 13,81 | 14,15 | 13,81 | 14,10 | 14,10 | 227.424 |
| 19 abr 2024 | 13,84 | 13,96 | 13,70 | 13,81 | 13,81 | 342.899 |
| 18 abr 2024 | 13,93 | 13,99 | 13,92 | 13,98 | 13,98 | 412.578 |
| 17 abr 2024 | 14,00 | 14,08 | 13,93 | 13,93 | 13,93 | 467.399 |
| 16 abr 2024 | 14,11 | 14,11 | 13,97 | 14,00 | 14,00 | 579.005 |
| 15 abr 2024 | 14,15 | 14,30 | 14,08 | 14,26 | 14,26 | 424.851 |
| 12 abr 2024 | 14,46 | 14,46 | 14,10 | 14,36 | 14,36 | 397.886 |
| 11 abr 2024 | 14,40 | 14,45 | 14,33 | 14,45 | 14,45 | 400.497 |
| 10 abr 2024 | 13,92 | 14,34 | 13,92 | 14,33 | 14,33 | 982.990 |
| 09 abr 2024 | 13,81 | 14,02 | 13,81 | 13,92 | 13,92 | 257.687 |
| 08 abr 2024 | 13,96 | 14,03 | 13,85 | 13,90 | 13,90 | 346.454 |
| 05 abr 2024 | 13,63 | 13,96 | 13,58 | 13,96 | 13,96 | 595.599 |
| 04 abr 2024 | 13,70 | 13,84 | 13,61 | 13,66 | 13,66 | 306.837 |
| 03 abr 2024 | 13,81 | 13,84 | 13,67 | 13,70 | 13,70 | 462.266 |
| 02 abr 2024 | 13,67 | 13,94 | 13,65 | 13,81 | 13,81 | 763.343 |
| 28 mar 2024 | 13,47 | 13,72 | 13,47 | 13,67 | 13,67 | 300.453 |
| 27 mar 2024 | 13,47 | 13,66 | 13,38 | 13,53 | 13,53 | 297.190 |
| 26 mar 2024 | 13,61 | 13,76 | 13,47 | 13,47 | 13,47 | 392.447 |
| 22 mar 2024 | 13,85 | 13,87 | 13,65 | 13,78 | 13,78 | 303.588 |
| 21 mar 2024 | 13,77 | 13,87 | 13,66 | 13,85 | 13,85 | 357.922 |
| 20 mar 2024 | 13,49 | 13,68 | 13,49 | 13,51 | 13,51 | 268.289 |
| 19 mar 2024 | 13,69 | 13,80 | 13,49 | 13,49 | 13,49 | 383.544 |
| 15 mar 2024 | 13,80 | 13,84 | 13,64 | 13,69 | 13,69 | 1.199.151 |
| 14 mar 2024 | 13,60 | 13,80 | 13,55 | 13,80 | 13,80 | 510.498 |
| 13 mar 2024 | 13,44 | 13,58 | 13,44 | 13,56 | 13,56 | 673.939 |
| 12 mar 2024 | 13,35 | 13,58 | 13,35 | 13,44 | 13,44 | 434.706 |
| 11 mar 2024 | 13,63 | 13,75 | 13,30 | 13,30 | 13,30 | 426.443 |
| 08 mar 2024 | 13,47 | 13,76 | 13,44 | 13,74 | 13,74 | 321.063 |
| 07 mar 2024 | 13,58 | 13,58 | 13,40 | 13,57 | 13,57 | 415.953 |
| 06 mar 2024 | 13,60 | 13,76 | 13,35 | 13,44 | 13,44 | 489.240 |
| 05 mar 2024 | 13,70 | 13,86 | 13,60 | 13,60 | 13,60 | 327.894 |
| 04 mar 2024 | 13,85 | 13,95 | 13,71 | 13,74 | 13,74 | 324.786 |
| 01 mar 2024 | 14,00 | 14,02 | 13,70 | 13,70 | 13,70 | 341.840 |
| 29 feb 2024 | 13,52 | 13,97 | 13,52 | 13,96 | 13,96 | 1.271.687 |
| 28 feb 2024 | 13,48 | 13,62 | 13,34 | 13,52 | 13,52 | 392.255 |
| 27 feb 2024 | 13,51 | 13,58 | 13,45 | 13,45 | 13,45 | 411.883 |
| 26 feb 2024 | 13,50 | 13,65 | 13,50 | 13,51 | 13,51 | 265.490 |
| 23 feb 2024 | 13,60 | 13,74 | 13,46 | 13,46 | 13,46 | 417.558 |
| 22 feb 2024 | 14,16 | 14,17 | 13,53 | 13,53 | 13,53 | 711.884 |
| 21 feb 2024 | 14,04 | 14,12 | 13,90 | 13,90 | 13,90 | 313.556 |
| 20 feb 2024 | 13,93 | 14,17 | 13,92 | 14,16 | 14,16 | 739.495 |
| 19 feb 2024 | 13,46 | 13,94 | 13,46 | 13,93 | 13,93 | 551.437 |
| 16 feb 2024 | 13,40 | 13,58 | 13,36 | 13,46 | 13,46 | 290.791 |
| 15 feb 2024 | 13,14 | 13,40 | 13,10 | 13,35 | 13,35 | 314.623 |
| 14 feb 2024 | 12,99 | 13,19 | 12,98 | 13,18 | 13,18 | 362.488 |
| 13 feb 2024 | 13,11 | 13,22 | 13,00 | 13,00 | 13,00 | 424.064 |
| 12 feb 2024 | 13,28 | 13,38 | 13,19 | 13,25 | 13,25 | 218.807 |
| 09 feb 2024 | 13,38 | 13,50 | 13,27 | 13,28 | 13,28 | 622.424 |
| 08 feb 2024 | 12,90 | 13,43 | 12,86 | 13,32 | 13,32 | 1.342.320 |
| 07 feb 2024 | 12,86 | 12,98 | 12,84 | 12,90 | 12,90 | 383.851 |
| 06 feb 2024 | 12,86 | 12,97 | 12,84 | 12,89 | 12,89 | 353.025 |
| 05 feb 2024 | 12,85 | 12,97 | 12,85 | 12,87 | 12,87 | 338.056 |
| 02 feb 2024 | 12,85 | 12,95 | 12,81 | 12,85 | 12,85 | 340.502 |
| 01 feb 2024 | 12,85 | 12,92 | 12,76 | 12,85 | 12,85 | 715.473 |
| 31 ene 2024 | 12,80 | 13,00 | 12,80 | 12,85 | 12,85 | 345.302 |
| 30 ene 2024 | 12,88 | 12,95 | 12,80 | 12,80 | 12,80 | 223.223 |
| 29 ene 2024 | 13,00 | 13,05 | 12,85 | 12,88 | 12,88 | 214.394 |
| 26 ene 2024 | 12,96 | 13,03 | 12,95 | 13,03 | 13,03 | 274.634 |
| 25 ene 2024 | 13,23 | 13,30 | 12,96 | 12,97 | 12,97 | 464.406 |
| 24 ene 2024 | 13,02 | 13,42 | 13,02 | 13,32 | 13,32 | 395.740 |
| 23 ene 2024 | 13,05 | 13,16 | 12,95 | 13,04 | 13,04 | 393.373 |
| 22 ene 2024 | 12,94 | 13,10 | 12,94 | 13,00 | 13,00 | 218.351 |
| 19 ene 2024 | 12,87 | 13,06 | 12,87 | 13,05 | 13,05 | 476.858 |
| 18 ene 2024 | 12,86 | 13,06 | 12,84 | 12,92 | 12,92 | 264.919 |
| 17 ene 2024 | 12,91 | 12,98 | 12,78 | 12,86 | 12,86 | 457.266 |
| 16 ene 2024 | 13,20 | 13,20 | 12,98 | 12,98 | 12,98 | 206.243 |
| 15 ene 2024 | 13,11 | 13,23 | 13,01 | 13,20 | 13,20 | 130.159 |
| 12 ene 2024 | 13,22 | 13,22 | 13,00 | 13,14 | 13,14 | 163.693 |
| 11 ene 2024 | 13,33 | 13,33 | 13,04 | 13,04 | 13,04 | 231.939 |
| 10 ene 2024 | 13,28 | 13,30 | 13,12 | 13,22 | 13,22 | 219.357 |
| 09 ene 2024 | 13,37 | 13,44 | 13,23 | 13,30 | 13,30 | 262.485 |
| 08 ene 2024 | 13,45 | 13,45 | 13,19 | 13,37 | 13,37 | 341.603 |
| 05 ene 2024 | 13,31 | 13,45 | 13,25 | 13,45 | 13,45 | 247.305 |
| 04 ene 2024 | 13,40 | 13,48 | 13,30 | 13,38 | 13,38 | 288.081 |
| 03 ene 2024 | 13,13 | 13,49 | 13,04 | 13,40 | 13,40 | 390.667 |
| 02 ene 2024 | 12,96 | 13,13 | 12,92 | 13,13 | 13,13 | 240.494 |
| 29 dic 2023 | 12,71 | 12,90 | 12,71 | 12,90 | 12,90 | 202.374 |
| 28 dic 2023 | 12,76 | 12,88 | 12,71 | 12,71 | 12,71 | 100.281 |
| 27 dic 2023 | 12,85 | 12,98 | 12,72 | 12,76 | 12,76 | 193.263 |
| 22 dic 2023 | 12,94 | 12,96 | 12,84 | 12,85 | 12,85 | 126.371 |
| 21 dic 2023 | 12,79 | 12,92 | 12,72 | 12,88 | 12,88 | 215.315 |
| 20 dic 2023 | 12,80 | 12,90 | 12,65 | 12,67 | 12,67 | 480.428 |
| 19 dic 2023 | 12,95 | 13,02 | 12,80 | 12,80 | 12,80 | 278.615 |
| 18 dic 2023 | 13,00 | 13,08 | 12,89 | 12,97 | 12,97 | 305.772 |
| 15 dic 2023 | 13,22 | 13,23 | 12,93 | 12,95 | 12,95 | 712.546 |
| 14 dic 2023 | 13,10 | 13,25 | 13,10 | 13,14 | 13,14 | 362.257 |
| 13 dic 2023 | 13,20 | 13,27 | 13,03 | 13,10 | 13,10 | 383.541 |
| 12 dic 2023 | 13,25 | 13,31 | 13,12 | 13,20 | 13,20 | 497.008 |
| 11 dic 2023 | 13,30 | 13,36 | 13,17 | 13,25 | 13,25 | 166.527 |
| 08 dic 2023 | 13,22 | 13,36 | 13,14 | 13,30 | 13,30 | 250.862 |
| 07 dic 2023 | 13,01 | 13,30 | 12,99 | 13,27 | 13,27 | 395.825 |
| 06 dic 2023 | 13,04 | 13,08 | 12,96 | 13,07 | 13,07 | 207.244 |
| 05 dic 2023 | 13,13 | 13,19 | 13,01 | 13,04 | 13,04 | 481.640 |
| 04 dic 2023 | 13,24 | 13,33 | 13,10 | 13,20 | 13,20 | 302.204 |
| *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.