Mercados españoles cerrados

Hellenic Telecommunications Organization S.A. (HTO.AT)

Athens - Athens Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
13,67+0,14 (+1,03%)
Al cierre: 05:18PM EET
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 202413,4713,7213,4713,6713,67300.453
27 mar 202413,4713,6613,3813,5313,53297.190
26 mar 202413,6113,7613,4713,4713,47392.447
22 mar 202413,8513,8713,6513,7813,78303.588
21 mar 202413,7713,8713,6613,8513,85357.922
20 mar 202413,4913,6813,4913,5113,51268.289
19 mar 202413,6913,8013,4913,4913,49383.544
15 mar 202413,8013,8413,6413,6913,691.199.151
14 mar 202413,6013,8013,5513,8013,80510.498
13 mar 202413,4413,5813,4413,5613,56673.939
12 mar 202413,3513,5813,3513,4413,44434.706
11 mar 202413,6313,7513,3013,3013,30426.443
08 mar 202413,4713,7613,4413,7413,74321.063
07 mar 202413,5813,5813,4013,5713,57415.953
06 mar 202413,6013,7613,3513,4413,44489.240
05 mar 202413,7013,8613,6013,6013,60327.894
04 mar 202413,8513,9513,7113,7413,74324.786
01 mar 202414,0014,0213,7013,7013,70341.840
29 feb 202413,5213,9713,5213,9613,961.271.687
28 feb 202413,4813,6213,3413,5213,52392.255
27 feb 202413,5113,5813,4513,4513,45411.883
26 feb 202413,5013,6513,5013,5113,51265.490
23 feb 202413,6013,7413,4613,4613,46417.558
22 feb 202414,1614,1713,5313,5313,53711.884
21 feb 202414,0414,1213,9013,9013,90313.556
20 feb 202413,9314,1713,9214,1614,16739.495
19 feb 202413,4613,9413,4613,9313,93551.437
16 feb 202413,4013,5813,3613,4613,46290.791
15 feb 202413,1413,4013,1013,3513,35314.623
14 feb 202412,9913,1912,9813,1813,18362.488
13 feb 202413,1113,2213,0013,0013,00424.064
12 feb 202413,2813,3813,1913,2513,25218.807
09 feb 202413,3813,5013,2713,2813,28622.424
08 feb 202412,9013,4312,8613,3213,321.342.320
07 feb 202412,8612,9812,8412,9012,90383.851
06 feb 202412,8612,9712,8412,8912,89353.025
05 feb 202412,8512,9712,8512,8712,87338.056
02 feb 202412,8512,9512,8112,8512,85340.502
01 feb 202412,8512,9212,7612,8512,85715.473
31 ene 202412,8013,0012,8012,8512,85345.302
30 ene 202412,8812,9512,8012,8012,80223.223
29 ene 202413,0013,0512,8512,8812,88214.394
26 ene 202412,9613,0312,9513,0313,03274.634
25 ene 202413,2313,3012,9612,9712,97464.406
24 ene 202413,0213,4213,0213,3213,32395.740
23 ene 202413,0513,1612,9513,0413,04393.373
22 ene 202412,9413,1012,9413,0013,00218.351
19 ene 202412,8713,0612,8713,0513,05476.858
18 ene 202412,8613,0612,8412,9212,92264.919
17 ene 202412,9112,9812,7812,8612,86457.266
16 ene 202413,2013,2012,9812,9812,98206.243
15 ene 202413,1113,2313,0113,2013,20130.159
12 ene 202413,2213,2213,0013,1413,14163.693
11 ene 202413,3313,3313,0413,0413,04231.939
10 ene 202413,2813,3013,1213,2213,22219.357
09 ene 202413,3713,4413,2313,3013,30262.485
08 ene 202413,4513,4513,1913,3713,37341.603
05 ene 202413,3113,4513,2513,4513,45247.305
04 ene 202413,4013,4813,3013,3813,38288.081
03 ene 202413,1313,4913,0413,4013,40390.667
02 ene 202412,9613,1312,9213,1313,13240.494
29 dic 202312,7112,9012,7112,9012,90202.374
28 dic 202312,7612,8812,7112,7112,71100.281
27 dic 202312,8512,9812,7212,7612,76193.263
22 dic 202312,9412,9612,8412,8512,85126.371
21 dic 202312,7912,9212,7212,8812,88215.315
20 dic 202312,8012,9012,6512,6712,67480.428
19 dic 202312,9513,0212,8012,8012,80278.615
18 dic 202313,0013,0812,8912,9712,97305.772
15 dic 202313,2213,2312,9312,9512,95712.546
14 dic 202313,1013,2513,1013,1413,14362.257
13 dic 202313,2013,2713,0313,1013,10383.541
12 dic 202313,2513,3113,1213,2013,20497.008
11 dic 202313,3013,3613,1713,2513,25166.527
08 dic 202313,2213,3613,1413,3013,30250.862
07 dic 202313,0113,3012,9913,2713,27395.825
06 dic 202313,0413,0812,9613,0713,07207.244
05 dic 202313,1313,1913,0113,0413,04481.640
04 dic 202313,2413,3313,1013,2013,20302.204
01 dic 202313,2713,3713,2713,3313,33196.811
30 nov 202313,2013,4713,2013,4713,471.034.652
29 nov 202313,0213,3313,0213,1813,18399.800
28 nov 202313,0413,0512,9713,0313,03400.109
27 nov 202313,0513,1512,9313,0413,04748.642
24 nov 202312,8713,0512,7713,0013,00287.134
23 nov 202312,9713,0612,8912,8912,89481.272
22 nov 202312,9313,1012,9013,0013,00435.177
21 nov 202312,8013,2712,8012,9512,95839.594
20 nov 202312,7012,8912,6812,8512,851.151.144
17 nov 202312,6812,8212,6412,6612,66883.074
16 nov 202312,8012,9112,6612,6712,67589.093
15 nov 202312,9013,0612,8012,8012,80518.367
14 nov 202312,6613,0612,6612,9012,90556.264
13 nov 202312,6512,8812,6312,6312,63309.591
10 nov 202313,0013,0212,6512,6512,65650.615
09 nov 202313,4813,4912,9012,9012,90878.875
08 nov 202313,6013,8213,6013,6113,61138.956
07 nov 202313,7513,9213,5613,5613,56220.880
06 nov 202313,9714,0613,8813,8813,88139.283
03 nov 202313,8413,9813,8413,9313,93478.833
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...