Mercados españoles cerrados
IBEX 35
10.729,50 -35,50 (-0,33%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dólar/Euro
1,0661 +0,0015 (+0,14%) Petróleo Brent
87,20 +0,09 (+0,10%) Oro
2.406,70 +8,70 (+0,36%) Bitcoin EUR
60.732,59 +928,91 (+1,55%)
Motor Oil (Hellas) Corinth Refineries S.A. (MOH.AT)
Athens - Athens Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:14PM EEST
Intervalo de fechas:
20 abr 2023 - 20 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 19 abr 2024 | 26,10 | 26,18 | 25,70 | 25,80 | 25,80 | 108.468 |
| 18 abr 2024 | 25,88 | 26,50 | 25,88 | 26,12 | 26,12 | 80.045 |
| 17 abr 2024 | 25,98 | 26,30 | 25,86 | 26,10 | 26,10 | 63.284 |
| 16 abr 2024 | 26,16 | 26,18 | 25,80 | 25,80 | 25,80 | 107.976 |
| 15 abr 2024 | 26,42 | 26,62 | 26,26 | 26,26 | 26,26 | 115.375 |
| 12 abr 2024 | 26,88 | 27,12 | 26,40 | 26,42 | 26,42 | 73.058 |
| 11 abr 2024 | 26,78 | 27,30 | 26,52 | 26,88 | 26,88 | 116.397 |
| 10 abr 2024 | 26,88 | 26,88 | 26,48 | 26,60 | 26,60 | 72.117 |
| 09 abr 2024 | 26,90 | 27,16 | 26,60 | 26,60 | 26,60 | 118.983 |
| 08 abr 2024 | 27,08 | 27,40 | 26,58 | 26,90 | 26,90 | 77.516 |
| 05 abr 2024 | 26,72 | 27,42 | 26,40 | 27,08 | 27,08 | 78.578 |
| 04 abr 2024 | 27,00 | 27,26 | 26,44 | 26,80 | 26,80 | 83.629 |
| 03 abr 2024 | 27,60 | 27,60 | 26,64 | 27,00 | 27,00 | 72.385 |
| 02 abr 2024 | 27,78 | 27,78 | 27,00 | 27,60 | 27,60 | 80.211 |
| 28 mar 2024 | 27,10 | 27,74 | 27,10 | 27,62 | 27,62 | 72.897 |
| 27 mar 2024 | 27,78 | 27,78 | 27,00 | 27,24 | 27,24 | 66.951 |
| 26 mar 2024 | 27,50 | 27,66 | 27,34 | 27,62 | 27,62 | 169.133 |
| 22 mar 2024 | 27,02 | 27,58 | 26,92 | 27,50 | 27,50 | 60.358 |
| 21 mar 2024 | 26,66 | 27,38 | 26,66 | 27,28 | 27,28 | 66.677 |
| 20 mar 2024 | 26,20 | 26,94 | 26,20 | 26,66 | 26,66 | 53.133 |
| 19 mar 2024 | 26,98 | 27,20 | 26,36 | 26,36 | 26,36 | 77.077 |
| 15 mar 2024 | 27,62 | 27,62 | 26,98 | 26,98 | 26,98 | 280.707 |
| 14 mar 2024 | 26,10 | 27,62 | 26,10 | 27,62 | 27,62 | 98.422 |
| 13 mar 2024 | 26,62 | 26,82 | 26,10 | 26,10 | 26,10 | 60.787 |
| 12 mar 2024 | 26,52 | 26,96 | 26,40 | 26,62 | 26,62 | 75.720 |
| 11 mar 2024 | 27,78 | 27,80 | 26,40 | 26,40 | 26,40 | 102.148 |
| 08 mar 2024 | 27,50 | 27,86 | 27,20 | 27,80 | 27,80 | 45.587 |
| 07 mar 2024 | 27,50 | 27,50 | 27,18 | 27,50 | 27,50 | 72.685 |
| 06 mar 2024 | 27,24 | 27,56 | 27,24 | 27,40 | 27,40 | 56.274 |
| 05 mar 2024 | 27,40 | 27,54 | 27,14 | 27,54 | 27,54 | 53.842 |
| 04 mar 2024 | 27,04 | 27,60 | 26,88 | 27,40 | 27,40 | 78.481 |
| 01 mar 2024 | 26,20 | 27,04 | 26,20 | 27,00 | 27,00 | 71.763 |
| 29 feb 2024 | 26,20 | 26,40 | 25,90 | 26,40 | 26,40 | 334.915 |
| 28 feb 2024 | 26,86 | 26,86 | 26,16 | 26,20 | 26,20 | 107.595 |
| 27 feb 2024 | 26,80 | 26,92 | 26,52 | 26,54 | 26,54 | 99.987 |
| 26 feb 2024 | 27,02 | 27,12 | 26,62 | 26,94 | 26,94 | 64.494 |
| 23 feb 2024 | 27,30 | 27,38 | 27,06 | 27,20 | 27,20 | 81.193 |
| 22 feb 2024 | 27,60 | 27,72 | 27,12 | 27,40 | 27,40 | 56.154 |
| 21 feb 2024 | 27,50 | 27,60 | 27,08 | 27,60 | 27,60 | 98.839 |
| 20 feb 2024 | 27,90 | 27,90 | 27,10 | 27,26 | 27,26 | 207.744 |
| 19 feb 2024 | 27,00 | 28,00 | 26,92 | 28,00 | 28,00 | 82.921 |
| 16 feb 2024 | 26,98 | 27,24 | 26,54 | 27,20 | 27,20 | 116.307 |
| 15 feb 2024 | 27,34 | 27,34 | 26,56 | 26,68 | 26,68 | 77.209 |
| 14 feb 2024 | 26,90 | 27,36 | 26,52 | 27,34 | 27,34 | 77.439 |
| 13 feb 2024 | 27,40 | 27,40 | 26,70 | 26,90 | 26,90 | 32.955 |
| 12 feb 2024 | 27,66 | 27,66 | 26,90 | 27,16 | 27,16 | 31.274 |
| 09 feb 2024 | 27,60 | 27,60 | 27,30 | 27,40 | 27,40 | 60.348 |
| 08 feb 2024 | 26,96 | 27,60 | 26,70 | 27,60 | 27,60 | 110.846 |
| 07 feb 2024 | 26,00 | 26,96 | 25,92 | 26,96 | 26,96 | 194.785 |
| 06 feb 2024 | 25,42 | 26,06 | 25,42 | 26,06 | 26,06 | 90.682 |
| 05 feb 2024 | 25,56 | 25,70 | 25,32 | 25,42 | 25,42 | 99.135 |
| 02 feb 2024 | 25,44 | 25,66 | 25,18 | 25,44 | 25,44 | 95.668 |
| 01 feb 2024 | 25,30 | 25,56 | 25,02 | 25,14 | 25,14 | 204.800 |
| 31 ene 2024 | 24,98 | 25,80 | 24,98 | 25,28 | 25,28 | 124.450 |
| 30 ene 2024 | 25,44 | 25,48 | 24,92 | 25,20 | 25,20 | 71.707 |
| 29 ene 2024 | 25,92 | 25,92 | 25,30 | 25,44 | 25,44 | 52.631 |
| 26 ene 2024 | 26,00 | 26,00 | 25,64 | 25,92 | 25,92 | 70.919 |
| 25 ene 2024 | 25,98 | 26,08 | 25,58 | 26,00 | 26,00 | 112.287 |
| 24 ene 2024 | 25,60 | 25,90 | 25,48 | 25,88 | 25,88 | 83.033 |
| 23 ene 2024 | 25,22 | 25,56 | 25,22 | 25,56 | 25,56 | 84.344 |
| 22 ene 2024 | 24,82 | 25,42 | 24,78 | 25,42 | 25,42 | 129.456 |
| 19 ene 2024 | 24,46 | 24,82 | 24,46 | 24,82 | 24,82 | 71.050 |
| 18 ene 2024 | 24,40 | 24,80 | 24,40 | 24,46 | 24,46 | 61.595 |
| 17 ene 2024 | 24,34 | 24,84 | 24,04 | 24,50 | 24,50 | 136.664 |
| 16 ene 2024 | 24,66 | 24,70 | 24,14 | 24,28 | 24,28 | 63.935 |
| 15 ene 2024 | 25,00 | 25,00 | 24,02 | 24,60 | 24,60 | 92.838 |
| 12 ene 2024 | 24,80 | 25,06 | 24,68 | 25,06 | 25,06 | 90.666 |
| 11 ene 2024 | 24,92 | 25,02 | 24,58 | 24,74 | 24,74 | 104.456 |
| 10 ene 2024 | 24,36 | 24,90 | 24,12 | 24,70 | 24,70 | 102.205 |
| 09 ene 2024 | 23,80 | 24,24 | 23,76 | 24,20 | 24,20 | 85.296 |
| 08 ene 2024 | 23,82 | 23,90 | 23,56 | 23,84 | 23,84 | 91.924 |
| 05 ene 2024 | 23,90 | 24,12 | 23,60 | 23,94 | 23,94 | 78.220 |
| 04 ene 2024 | 23,84 | 24,12 | 23,84 | 24,12 | 24,12 | 78.453 |
| 03 ene 2024 | 24,00 | 24,02 | 23,64 | 24,02 | 24,02 | 26.859 |
| 02 ene 2024 | 23,80 | 24,04 | 23,80 | 24,00 | 24,00 | 82.073 |
| 29 dic 2023 | 24,00 | 24,00 | 23,76 | 23,76 | 23,76 | 61.395 |
| 28 dic 2023 | 24,16 | 24,16 | 23,88 | 24,04 | 24,04 | 42.043 |
| 27 dic 2023 | 23,96 | 24,16 | 23,90 | 24,04 | 24,04 | 143.273 |
| 22 dic 2023 | 23,84 | 24,06 | 23,84 | 23,90 | 23,90 | 118.650 |
| 21 dic 2023 | 24,56 | 24,56 | 23,94 | 24,26 | 24,26 | 92.856 |
| 20 dic 2023 | 24,58 | 24,60 | 24,20 | 24,28 | 24,28 | 98.879 |
| 19 dic 2023 | 24,48 | 24,74 | 24,00 | 24,58 | 24,58 | 132.151 |
| 18 dic 2023 | 24,76 | 24,78 | 24,30 | 24,48 | 24,48 | 73.673 |
| 18 dic 2023 | 0.409137 Dividendo | |||||
| 15 dic 2023 | 25,06 | 25,08 | 24,76 | 25,06 | 24,65 | 225.792 |
| 14 dic 2023 | 25,16 | 25,20 | 24,48 | 25,00 | 24,59 | 101.139 |
| 13 dic 2023 | 25,06 | 25,16 | 24,92 | 25,16 | 24,75 | 59.618 |
| 12 dic 2023 | 25,00 | 25,10 | 24,94 | 25,06 | 24,65 | 87.394 |
| 11 dic 2023 | 24,86 | 25,02 | 24,50 | 24,98 | 24,57 | 101.634 |
| 08 dic 2023 | 24,50 | 24,86 | 24,14 | 24,86 | 24,45 | 64.907 |
| 07 dic 2023 | 24,36 | 24,36 | 24,06 | 24,20 | 23,80 | 55.488 |
| 06 dic 2023 | 24,34 | 24,70 | 24,24 | 24,36 | 23,96 | 70.870 |
| 05 dic 2023 | 24,84 | 24,84 | 24,24 | 24,48 | 24,08 | 88.892 |
| 04 dic 2023 | 24,72 | 24,84 | 24,52 | 24,84 | 24,43 | 69.843 |
| 01 dic 2023 | 24,40 | 24,72 | 24,28 | 24,72 | 24,32 | 78.098 |
| 30 nov 2023 | 25,00 | 25,00 | 24,22 | 24,80 | 24,40 | 485.496 |
| 29 nov 2023 | 24,84 | 25,00 | 24,62 | 25,00 | 24,59 | 126.201 |
| 28 nov 2023 | 24,04 | 24,76 | 24,04 | 24,76 | 24,36 | 244.861 |
| 27 nov 2023 | 23,86 | 24,36 | 23,62 | 24,30 | 23,90 | 254.055 |
| 24 nov 2023 | 23,76 | 23,82 | 23,50 | 23,82 | 23,43 | 58.316 |
| *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.