Mercados españoles cerrados

Mytilineos S.A. (MYTIL.AT)

Athens - Athens Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
38,200,00 (0,00%)
Al cierre: 05:14PM EEST
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202438,0838,4038,0438,2038,20117.320
30 abr 202438,1038,7837,9638,2038,20227.537
29 abr 202438,2838,2837,6238,0638,06184.893
26 abr 202438,1638,1637,9238,0038,00170.537
25 abr 202438,3438,5437,6437,7237,72335.536
24 abr 202438,9638,9638,1838,3038,30332.938
23 abr 202437,9638,8637,9238,8038,80591.523
22 abr 202437,2437,9437,2037,8437,84323.990
19 abr 202436,2437,2636,2437,0437,04275.319
18 abr 202435,8036,6235,8036,6236,62393.907
17 abr 202435,3636,1235,3635,6235,62344.007
16 abr 202435,2635,4835,0635,3635,36322.079
15 abr 202435,0835,9435,0235,5435,54323.044
12 abr 202436,4436,6035,5635,5635,56524.846
11 abr 202436,0036,4235,4035,6235,62267.437
10 abr 202435,7436,0835,6835,7835,78365.258
09 abr 202434,5435,9034,5435,7435,74359.438
08 abr 202433,7034,6033,7034,3434,34182.293
05 abr 202433,8034,0833,0033,8833,88267.832
04 abr 202434,1234,4433,7434,0034,00338.444
03 abr 202434,7635,0034,1234,1234,12297.706
02 abr 202435,6035,8034,5634,5634,56250.047
28 mar 202435,6036,1635,6035,7635,76181.821
27 mar 202436,0036,3035,6835,8435,84137.734
26 mar 202436,0036,4435,8635,8635,86228.166
22 mar 202436,4036,6035,9436,2236,22143.509
21 mar 202436,0036,7636,0036,6836,68168.167
20 mar 202435,5036,0035,4835,8435,8469.189
19 mar 202436,5036,5035,5035,5035,50120.195
15 mar 202436,7036,7836,0636,5036,50514.043
14 mar 202435,3036,7435,1236,4636,46302.811
13 mar 202435,4435,8035,1235,2635,26180.435
12 mar 202435,8835,8835,3235,4435,44206.984
11 mar 202436,2436,6635,3235,3235,32233.236
08 mar 202436,2836,8435,8436,8036,80132.145
07 mar 202436,2036,2835,7236,2836,28108.915
06 mar 202436,1036,4035,7636,0036,00126.896
05 mar 202436,8036,9836,1036,1036,1089.479
04 mar 202436,3236,9236,2036,7636,76108.088
01 mar 202436,1836,6236,0236,3236,32111.975
29 feb 202436,2036,2835,8436,0036,00377.752
28 feb 202436,1036,3035,7035,9635,96281.528
27 feb 202436,5036,8836,0836,2836,28182.529
26 feb 202437,0037,0036,5036,5036,5088.291
23 feb 202437,0037,2036,6636,7436,7472.134
22 feb 202437,0037,4036,7037,0037,00152.934
21 feb 202436,9837,1236,4836,7236,72184.295
20 feb 202437,4237,4837,0037,1437,14147.227
19 feb 202437,0037,4236,9037,4237,42124.649
16 feb 202437,3037,3637,0037,0237,02159.416
15 feb 202437,2237,3636,9637,0637,06219.071
14 feb 202437,4037,7036,9237,3037,30192.468
13 feb 202437,7837,8237,3637,4037,40121.495
12 feb 202438,0038,2237,8237,9037,9060.327
09 feb 202438,1438,3237,9838,0038,0071.715
08 feb 202438,1038,4637,9837,9837,98130.591
07 feb 202438,6638,8038,1038,1038,10121.601
06 feb 202437,9638,7237,9638,6638,66140.267
05 feb 202438,2038,4437,9237,9237,92121.731
02 feb 202438,4038,6637,9238,1638,16187.357
01 feb 202438,0038,4437,7838,4038,40223.198
31 ene 202438,4038,4637,9038,0038,00176.805
30 ene 202438,3038,5037,8038,0038,00239.843
29 ene 202438,7438,8638,3038,3038,30157.364
26 ene 202438,9839,1638,6638,8838,8881.990
25 ene 202439,3039,3438,6238,9038,90159.826
24 ene 202439,3239,5639,2839,4639,46242.470
23 ene 202439,3039,3038,9039,2039,20202.699
22 ene 202438,4039,3838,4039,3039,30219.380
19 ene 202438,2838,4837,9838,3438,34135.641
18 ene 202437,7038,2037,6638,0438,04207.029
17 ene 202437,7837,8837,3037,7037,70207.773
16 ene 202438,3038,3037,7237,8837,88214.699
15 ene 202437,4238,5037,2038,4038,40269.663
12 ene 202437,6037,8837,1637,5237,5293.646
11 ene 202437,7238,1637,5637,6637,66132.240
10 ene 202437,9037,9037,6637,8637,86108.822
09 ene 202437,7037,9637,5237,9637,96122.402
08 ene 202436,8637,7236,7237,7037,70150.861
05 ene 202437,0037,0036,7236,7836,7897.653
04 ene 202436,9037,0836,9037,0037,00201.097
03 ene 202437,1637,1636,8837,0437,0497.556
02 ene 202436,5237,1836,5237,1637,16104.907
29 dic 202336,6836,7636,3436,7036,70111.261
28 dic 202336,6836,7236,3436,6636,6684.654
27 dic 202336,6036,9436,4236,6636,66103.283
22 dic 202336,5236,6436,3036,3636,3689.941
21 dic 202336,6836,9036,5036,5036,5068.352
20 dic 202337,0037,1036,8036,9436,94101.784
19 dic 202336,1036,9036,1036,9036,90214.288
18 dic 202336,7036,7036,0836,1836,18120.331
15 dic 202337,0437,1436,6036,7036,70317.447
14 dic 202337,4037,7436,8236,8636,86155.421
13 dic 202336,8037,4036,8037,3637,36182.561
12 dic 202336,5836,9436,4236,9436,94174.029
11 dic 202336,0036,5836,0036,5836,58137.175
08 dic 202335,8636,1635,8636,0036,0091.844
07 dic 202336,2636,3035,7836,1036,1069.340
06 dic 202336,0236,4035,9836,2636,2686.203
05 dic 202336,6036,6035,6036,3836,38117.927
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...