Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0697 -0,0009 (-0,09%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
60.196,48 +84,48 (+0,14%)
Kekrops S.A. (KEKR.AT)
Athens - Athens Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 04:59PM EEST
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 1,2800 | 1,2850 | 1,2700 | 1,2850 | 1,2850 | 1200 |
| 20 jun 2024 | 1,3500 | 1,3500 | 1,2700 | 1,3200 | 1,3200 | 1455 |
| 19 jun 2024 | 1,3200 | 1,3250 | 1,2800 | 1,3150 | 1,3150 | 3598 |
| 18 jun 2024 | 1,3150 | 1,3200 | 1,3000 | 1,3000 | 1,3000 | 4817 |
| 17 jun 2024 | 1,2550 | 1,2950 | 1,2150 | 1,2950 | 1,2950 | 14.281 |
| 14 jun 2024 | 1,3000 | 1,3350 | 1,2550 | 1,2700 | 1,2700 | 19.380 |
| 13 jun 2024 | 1,3700 | 1,3900 | 1,3000 | 1,3150 | 1,3150 | 13.364 |
| 12 jun 2024 | 1,3850 | 1,4250 | 1,3650 | 1,3700 | 1,3700 | 14.240 |
| 11 jun 2024 | 1,4200 | 1,4450 | 1,4000 | 1,4200 | 1,4200 | 2215 |
| 10 jun 2024 | 1,4000 | 1,4200 | 1,3800 | 1,4000 | 1,4000 | 3189 |
| 07 jun 2024 | 1,4300 | 1,4650 | 1,3850 | 1,4000 | 1,4000 | 30.477 |
| 06 jun 2024 | 1,4300 | 1,5400 | 1,4000 | 1,4650 | 1,4650 | 17.559 |
| 05 jun 2024 | 1,4700 | 1,4700 | 1,3650 | 1,4000 | 1,4000 | 4480 |
| 04 jun 2024 | 1,4800 | 1,4800 | 1,4200 | 1,4350 | 1,4350 | 693 |
| 03 jun 2024 | 1,4650 | 1,4650 | 1,4150 | 1,4450 | 1,4450 | 2568 |
| 31 may 2024 | 1,4150 | 1,4500 | 1,3900 | 1,4100 | 1,4100 | 12.154 |
| 30 may 2024 | 1,4300 | 1,4500 | 1,4200 | 1,4450 | 1,4450 | 4718 |
| 29 may 2024 | 1,4950 | 1,4950 | 1,4200 | 1,4200 | 1,4200 | 15.898 |
| 28 may 2024 | 1,4700 | 1,4700 | 1,4100 | 1,4400 | 1,4400 | 3835 |
| 27 may 2024 | 1,5000 | 1,5000 | 1,4400 | 1,4400 | 1,4400 | 9429 |
| 24 may 2024 | 1,4700 | 1,5100 | 1,4600 | 1,5000 | 1,5000 | 2755 |
| 23 may 2024 | 1,4900 | 1,4950 | 1,4700 | 1,4800 | 1,4800 | 16.472 |
| 22 may 2024 | 1,4800 | 1,5150 | 1,4700 | 1,4900 | 1,4900 | 3270 |
| 21 may 2024 | 1,5200 | 1,5200 | 1,5000 | 1,5100 | 1,5100 | 2245 |
| 20 may 2024 | 1,5450 | 1,5450 | 1,5000 | 1,5000 | 1,5000 | 5300 |
| 17 may 2024 | 1,5400 | 1,5500 | 1,5050 | 1,5050 | 1,5050 | 4764 |
| 16 may 2024 | 1,5600 | 1,5600 | 1,5050 | 1,5050 | 1,5050 | 4131 |
| 15 may 2024 | 1,5200 | 1,5700 | 1,5200 | 1,5300 | 1,5300 | 8120 |
| 14 may 2024 | 1,5150 | 1,5450 | 1,5000 | 1,5400 | 1,5400 | 9340 |
| 13 may 2024 | 1,5400 | 1,5750 | 1,5250 | 1,5250 | 1,5250 | 7980 |
| 10 may 2024 | 1,5450 | 1,5550 | 1,5050 | 1,5250 | 1,5250 | 13.996 |
| 09 may 2024 | 1,5200 | 1,5500 | 1,5000 | 1,5200 | 1,5200 | 6141 |
| 08 may 2024 | 1,5250 | 1,5600 | 1,5000 | 1,5000 | 1,5000 | 12.258 |
| 02 may 2024 | 1,5300 | 1,5700 | 1,5000 | 1,5100 | 1,5100 | 32.066 |
| 30 abr 2024 | 1,5550 | 1,5600 | 1,5200 | 1,5250 | 1,5250 | 7775 |
| 29 abr 2024 | 1,6200 | 1,6200 | 1,5500 | 1,5550 | 1,5550 | 9635 |
| 26 abr 2024 | 1,5800 | 1,6200 | 1,5750 | 1,5800 | 1,5800 | 8515 |
| 25 abr 2024 | 1,6200 | 1,6200 | 1,5400 | 1,6050 | 1,6050 | 3230 |
| 24 abr 2024 | 1,6400 | 1,6450 | 1,5850 | 1,5850 | 1,5850 | 7300 |
| 23 abr 2024 | 1,6700 | 1,7200 | 1,5950 | 1,5950 | 1,5950 | 12.006 |
| 22 abr 2024 | 1,6350 | 1,6850 | 1,6000 | 1,6700 | 1,6700 | 9495 |
| 19 abr 2024 | 1,5700 | 1,6400 | 1,5500 | 1,5900 | 1,5900 | 8065 |
| 18 abr 2024 | 1,5400 | 1,5800 | 1,5300 | 1,5800 | 1,5800 | 5183 |
| 17 abr 2024 | 1,4800 | 1,5550 | 1,4800 | 1,4900 | 1,4900 | 13.544 |
| 16 abr 2024 | 1,4800 | 1,5750 | 1,4700 | 1,4800 | 1,4800 | 21.033 |
| 15 abr 2024 | 1,5000 | 1,5200 | 1,4750 | 1,4900 | 1,4900 | 12.973 |
| 12 abr 2024 | 1,6300 | 1,6950 | 1,5200 | 1,5200 | 1,5200 | 36.134 |
| 11 abr 2024 | 1,7250 | 1,7250 | 1,6000 | 1,6500 | 1,6500 | 11.456 |
| 10 abr 2024 | 1,7700 | 1,8900 | 1,6500 | 1,6500 | 1,6500 | 91.627 |
| 09 abr 2024 | 1,5400 | 1,8700 | 1,5100 | 1,7700 | 1,7700 | 86.110 |
| 08 abr 2024 | 1,5050 | 1,5100 | 1,4900 | 1,5100 | 1,5100 | 3716 |
| 05 abr 2024 | 1,4650 | 1,4800 | 1,4550 | 1,4600 | 1,4600 | 9774 |
| 04 abr 2024 | 1,5100 | 1,5200 | 1,4600 | 1,5000 | 1,5000 | 4670 |
| 03 abr 2024 | 1,5000 | 1,5200 | 1,4600 | 1,4600 | 1,4600 | 6892 |
| 02 abr 2024 | 1,5150 | 1,5750 | 1,4900 | 1,5000 | 1,5000 | 24.237 |
| 28 mar 2024 | 1,5600 | 1,5750 | 1,5500 | 1,5650 | 1,5650 | 1670 |
| 27 mar 2024 | 1,5350 | 1,5700 | 1,5300 | 1,5300 | 1,5300 | 2694 |
| 26 mar 2024 | 1,5250 | 1,5800 | 1,5200 | 1,5600 | 1,5600 | 7463 |
| 22 mar 2024 | 1,5550 | 1,5600 | 1,5550 | 1,5600 | 1,5600 | 360 |
| 21 mar 2024 | 1,5800 | 1,5850 | 1,5350 | 1,5850 | 1,5850 | 2591 |
| 20 mar 2024 | 1,5350 | 1,5700 | 1,5350 | 1,5700 | 1,5700 | 462 |
| 19 mar 2024 | 1,6100 | 1,6200 | 1,5400 | 1,5400 | 1,5400 | 7470 |
| 15 mar 2024 | 1,6250 | 1,6250 | 1,6000 | 1,6000 | 1,6000 | 4092 |
| 14 mar 2024 | 1,5300 | 1,6200 | 1,5300 | 1,6100 | 1,6100 | 15.658 |
| 13 mar 2024 | 1,5450 | 1,5600 | 1,5100 | 1,5450 | 1,5450 | 6614 |
| 12 mar 2024 | 1,5750 | 1,5750 | 1,5050 | 1,5150 | 1,5150 | 17.510 |
| 11 mar 2024 | 1,5600 | 1,5600 | 1,5400 | 1,5500 | 1,5500 | 17.485 |
| 08 mar 2024 | 1,5700 | 1,5900 | 1,5600 | 1,5800 | 1,5800 | 3161 |
| 07 mar 2024 | 1,5650 | 1,6100 | 1,5600 | 1,5700 | 1,5700 | 3260 |
| 06 mar 2024 | 1,5900 | 1,6050 | 1,5550 | 1,5650 | 1,5650 | 4636 |
| 05 mar 2024 | 1,5700 | 1,6200 | 1,5650 | 1,5900 | 1,5900 | 7758 |
| 04 mar 2024 | 1,5850 | 1,6000 | 1,5700 | 1,5700 | 1,5700 | 11.455 |
| 01 mar 2024 | 1,5800 | 1,6600 | 1,5800 | 1,5800 | 1,5800 | 11.701 |
| 29 feb 2024 | 1,5800 | 1,6400 | 1,5800 | 1,5900 | 1,5900 | 9479 |
| 28 feb 2024 | 1,5450 | 1,5750 | 1,5300 | 1,5750 | 1,5750 | 3430 |
| 27 feb 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 2 |
| 26 feb 2024 | 1,5750 | 1,5900 | 1,5500 | 1,5800 | 1,5800 | 8772 |
| 23 feb 2024 | 1,5850 | 1,5900 | 1,5200 | 1,5350 | 1,5350 | 12.695 |
| 22 feb 2024 | 1,5850 | 1,6250 | 1,5650 | 1,5650 | 1,5650 | 9490 |
| 21 feb 2024 | 1,6350 | 1,6350 | 1,5800 | 1,5800 | 1,5800 | 33.705 |
| 20 feb 2024 | 1,7350 | 1,7350 | 1,6250 | 1,6300 | 1,6300 | 7517 |
| 19 feb 2024 | 1,6300 | 1,7200 | 1,6100 | 1,6850 | 1,6850 | 34.493 |
| 16 feb 2024 | 1,6200 | 1,6500 | 1,5750 | 1,5800 | 1,5800 | 15.797 |
| 15 feb 2024 | 1,5500 | 1,6100 | 1,5500 | 1,5650 | 1,5650 | 7301 |
| 14 feb 2024 | 1,5700 | 1,6200 | 1,5300 | 1,5300 | 1,5300 | 27.206 |
| 13 feb 2024 | 1,6100 | 1,6500 | 1,5700 | 1,5800 | 1,5800 | 14.559 |
| 12 feb 2024 | 1,6800 | 1,7100 | 1,6150 | 1,6350 | 1,6350 | 11.781 |
| 09 feb 2024 | 1,5650 | 1,7050 | 1,5650 | 1,6850 | 1,6850 | 47.480 |
| 08 feb 2024 | 1,5400 | 1,6450 | 1,5400 | 1,5800 | 1,5800 | 19.674 |
| 07 feb 2024 | 1,6200 | 1,6200 | 1,5400 | 1,5900 | 1,5900 | 14.941 |
| 06 feb 2024 | 1,6200 | 1,6500 | 1,6100 | 1,6200 | 1,6200 | 19.815 |
| 05 feb 2024 | 1,6650 | 1,6650 | 1,6200 | 1,6300 | 1,6300 | 17.149 |
| 02 feb 2024 | 1,6400 | 1,6550 | 1,6100 | 1,6250 | 1,6250 | 15.258 |
| 01 feb 2024 | 1,6250 | 1,6450 | 1,6000 | 1,6400 | 1,6400 | 10.549 |
| 31 ene 2024 | 1,7000 | 1,7050 | 1,6000 | 1,6250 | 1,6250 | 25.206 |
| 30 ene 2024 | 1,6350 | 1,6850 | 1,6350 | 1,6500 | 1,6500 | 11.891 |
| 29 ene 2024 | 1,7000 | 1,7300 | 1,6350 | 1,6350 | 1,6350 | 33.851 |
| 26 ene 2024 | 1,7600 | 1,7800 | 1,7050 | 1,7200 | 1,7200 | 19.769 |
| 25 ene 2024 | 1,8000 | 1,8000 | 1,7150 | 1,7150 | 1,7150 | 20.799 |
| 24 ene 2024 | 1,8100 | 1,8450 | 1,7550 | 1,7550 | 1,7550 | 36.181 |
| *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.