Mercados españoles abiertos en 4 hrs 15 min
S&P 500
5.048,42 -23,21 (-0,46%) Nasdaq
15.611,76 -100,99 (-0,64%) NIKKEI 225
37.806,77 +178,29 (+0,47%) Dólar/Euro
1,0726 -0,0007 (-0,06%) Petróleo Brent
89,30 +0,29 (+0,33%) Bitcoin EUR
60.096,32 +201,45 (+0,34%)
Organization of Football Prognostics S.A. (OPAP.AT)
Athens - Athens Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:19PM EEST
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | 16,64 | 16,65 | 16,28 | 16,28 | 16,28 | 391.239 |
| 24 abr 2024 | 16,74 | 16,77 | 16,58 | 16,58 | 16,58 | 286.239 |
| 23 abr 2024 | 16,64 | 16,75 | 16,64 | 16,65 | 16,65 | 528.721 |
| 22 abr 2024 | 16,43 | 16,70 | 16,43 | 16,64 | 16,64 | 301.425 |
| 19 abr 2024 | 16,08 | 16,55 | 16,08 | 16,43 | 16,43 | 428.821 |
| 18 abr 2024 | 16,18 | 16,28 | 16,15 | 16,15 | 16,15 | 282.094 |
| 17 abr 2024 | 16,20 | 16,32 | 16,09 | 16,09 | 16,09 | 397.643 |
| 16 abr 2024 | 16,22 | 16,26 | 16,09 | 16,09 | 16,09 | 402.537 |
| 15 abr 2024 | 16,17 | 16,37 | 16,11 | 16,22 | 16,22 | 472.726 |
| 12 abr 2024 | 16,23 | 16,45 | 16,23 | 16,30 | 16,30 | 150.195 |
| 11 abr 2024 | 16,27 | 16,35 | 16,15 | 16,23 | 16,23 | 136.412 |
| 10 abr 2024 | 16,34 | 16,40 | 16,19 | 16,19 | 16,19 | 205.763 |
| 09 abr 2024 | 16,20 | 16,39 | 16,13 | 16,19 | 16,19 | 277.257 |
| 08 abr 2024 | 16,18 | 16,38 | 16,11 | 16,11 | 16,11 | 254.056 |
| 05 abr 2024 | 16,19 | 16,27 | 16,10 | 16,18 | 16,18 | 294.004 |
| 04 abr 2024 | 16,20 | 16,40 | 16,16 | 16,19 | 16,19 | 269.397 |
| 03 abr 2024 | 16,50 | 16,50 | 16,12 | 16,12 | 16,12 | 408.953 |
| 02 abr 2024 | 16,68 | 16,71 | 16,29 | 16,31 | 16,31 | 306.947 |
| 28 mar 2024 | 16,31 | 16,80 | 16,28 | 16,68 | 16,68 | 371.848 |
| 27 mar 2024 | 16,25 | 16,51 | 16,25 | 16,26 | 16,26 | 384.941 |
| 26 mar 2024 | 16,36 | 16,55 | 16,25 | 16,25 | 16,25 | 359.657 |
| 22 mar 2024 | 16,57 | 16,65 | 16,41 | 16,49 | 16,49 | 233.910 |
| 21 mar 2024 | 16,58 | 16,75 | 16,48 | 16,48 | 16,48 | 214.411 |
| 20 mar 2024 | 16,22 | 16,67 | 16,22 | 16,58 | 16,58 | 284.639 |
| 19 mar 2024 | 16,78 | 16,90 | 16,22 | 16,22 | 16,22 | 525.531 |
| 15 mar 2024 | 16,94 | 17,09 | 16,75 | 16,82 | 16,82 | 1.898.739 |
| 14 mar 2024 | 16,94 | 17,04 | 16,72 | 16,85 | 16,85 | 560.637 |
| 13 mar 2024 | 16,96 | 17,10 | 16,80 | 16,80 | 16,80 | 338.255 |
| 12 mar 2024 | 17,00 | 17,07 | 16,70 | 16,70 | 16,70 | 330.904 |
| 11 mar 2024 | 17,12 | 17,12 | 16,77 | 16,77 | 16,77 | 350.867 |
| 08 mar 2024 | 17,00 | 17,10 | 16,80 | 17,05 | 17,05 | 130.004 |
| 07 mar 2024 | 16,80 | 17,10 | 16,73 | 17,10 | 17,10 | 334.766 |
| 06 mar 2024 | 16,95 | 17,16 | 16,62 | 16,76 | 16,76 | 442.212 |
| 05 mar 2024 | 17,31 | 17,35 | 16,91 | 17,03 | 17,03 | 306.116 |
| 04 mar 2024 | 17,10 | 17,31 | 17,00 | 17,31 | 17,31 | 343.745 |
| 01 mar 2024 | 16,87 | 17,10 | 16,80 | 17,10 | 17,10 | 226.472 |
| 29 feb 2024 | 16,73 | 16,88 | 16,69 | 16,87 | 16,87 | 588.484 |
| 28 feb 2024 | 16,94 | 16,94 | 16,60 | 16,82 | 16,82 | 272.666 |
| 27 feb 2024 | 16,55 | 16,94 | 16,48 | 16,90 | 16,90 | 392.417 |
| 26 feb 2024 | 16,20 | 16,55 | 16,20 | 16,55 | 16,55 | 259.701 |
| 23 feb 2024 | 16,12 | 16,25 | 16,10 | 16,14 | 16,14 | 291.142 |
| 22 feb 2024 | 16,14 | 16,30 | 16,12 | 16,12 | 16,12 | 174.093 |
| 21 feb 2024 | 16,20 | 16,32 | 16,10 | 16,16 | 16,16 | 294.811 |
| 20 feb 2024 | 16,36 | 16,41 | 16,18 | 16,18 | 16,18 | 366.620 |
| 19 feb 2024 | 16,30 | 16,50 | 16,22 | 16,45 | 16,45 | 161.004 |
| 16 feb 2024 | 16,04 | 16,41 | 16,00 | 16,31 | 16,31 | 423.435 |
| 15 feb 2024 | 16,31 | 16,45 | 16,02 | 16,04 | 16,04 | 375.976 |
| 14 feb 2024 | 16,15 | 16,48 | 16,15 | 16,31 | 16,31 | 204.911 |
| 13 feb 2024 | 16,47 | 16,53 | 16,33 | 16,33 | 16,33 | 185.982 |
| 12 feb 2024 | 16,49 | 16,63 | 16,45 | 16,59 | 16,59 | 186.344 |
| 09 feb 2024 | 16,46 | 16,53 | 16,38 | 16,45 | 16,45 | 222.550 |
| 08 feb 2024 | 16,42 | 16,49 | 16,33 | 16,35 | 16,35 | 483.479 |
| 07 feb 2024 | 16,40 | 16,55 | 16,32 | 16,42 | 16,42 | 319.149 |
| 06 feb 2024 | 16,50 | 16,50 | 16,20 | 16,48 | 16,48 | 1.304.754 |
| 05 feb 2024 | 16,35 | 16,50 | 16,29 | 16,50 | 16,50 | 210.425 |
| 02 feb 2024 | 16,21 | 16,35 | 16,10 | 16,35 | 16,35 | 227.318 |
| 01 feb 2024 | 16,02 | 16,28 | 16,02 | 16,21 | 16,21 | 235.250 |
| 31 ene 2024 | 16,16 | 16,24 | 16,02 | 16,02 | 16,02 | 255.810 |
| 30 ene 2024 | 16,13 | 16,21 | 16,00 | 16,10 | 16,10 | 263.084 |
| 29 ene 2024 | 16,04 | 16,20 | 15,98 | 16,20 | 16,20 | 224.502 |
| 26 ene 2024 | 16,03 | 16,27 | 16,03 | 16,20 | 16,20 | 143.523 |
| 25 ene 2024 | 16,36 | 16,36 | 16,13 | 16,18 | 16,18 | 259.413 |
| 24 ene 2024 | 16,01 | 16,32 | 16,01 | 16,32 | 16,32 | 256.077 |
| 23 ene 2024 | 16,08 | 16,20 | 15,89 | 15,99 | 15,99 | 182.547 |
| 22 ene 2024 | 15,85 | 16,06 | 15,85 | 16,06 | 16,06 | 169.343 |
| 19 ene 2024 | 15,95 | 15,98 | 15,84 | 15,91 | 15,91 | 182.834 |
| 18 ene 2024 | 15,96 | 16,05 | 15,83 | 15,90 | 15,90 | 198.911 |
| 17 ene 2024 | 15,71 | 15,99 | 15,50 | 15,95 | 15,95 | 342.998 |
| 16 ene 2024 | 15,77 | 15,93 | 15,70 | 15,71 | 15,71 | 183.878 |
| 15 ene 2024 | 15,65 | 15,95 | 15,65 | 15,85 | 15,85 | 279.536 |
| 12 ene 2024 | 16,00 | 16,00 | 15,65 | 15,65 | 15,65 | 476.546 |
| 11 ene 2024 | 15,85 | 16,04 | 15,72 | 15,95 | 15,95 | 435.064 |
| 10 ene 2024 | 15,72 | 15,88 | 15,69 | 15,85 | 15,85 | 433.840 |
| 09 ene 2024 | 15,90 | 15,99 | 15,73 | 15,82 | 15,82 | 326.679 |
| 08 ene 2024 | 15,77 | 15,89 | 15,56 | 15,89 | 15,89 | 241.483 |
| 05 ene 2024 | 15,80 | 15,80 | 15,40 | 15,64 | 15,64 | 368.617 |
| 04 ene 2024 | 15,52 | 15,81 | 15,52 | 15,76 | 15,76 | 279.072 |
| 03 ene 2024 | 15,55 | 15,62 | 15,40 | 15,61 | 15,61 | 257.193 |
| 02 ene 2024 | 15,32 | 15,55 | 15,32 | 15,55 | 15,55 | 278.863 |
| 29 dic 2023 | 15,27 | 15,40 | 15,27 | 15,37 | 15,37 | 150.282 |
| 28 dic 2023 | 15,42 | 15,45 | 15,28 | 15,32 | 15,32 | 246.264 |
| 27 dic 2023 | 15,28 | 15,44 | 15,28 | 15,42 | 15,42 | 310.071 |
| 22 dic 2023 | 15,40 | 15,45 | 15,28 | 15,28 | 15,28 | 262.336 |
| 21 dic 2023 | 15,45 | 15,48 | 15,35 | 15,45 | 15,45 | 151.003 |
| 20 dic 2023 | 15,25 | 15,47 | 15,23 | 15,46 | 15,46 | 254.595 |
| 19 dic 2023 | 15,06 | 15,29 | 15,06 | 15,25 | 15,25 | 407.650 |
| 18 dic 2023 | 15,14 | 15,20 | 15,02 | 15,06 | 15,06 | 791.159 |
| 15 dic 2023 | 15,06 | 15,12 | 14,97 | 15,12 | 15,12 | 1.170.906 |
| 14 dic 2023 | 15,03 | 15,07 | 14,90 | 15,02 | 15,02 | 532.591 |
| 13 dic 2023 | 14,72 | 14,98 | 14,72 | 14,90 | 14,90 | 337.627 |
| 12 dic 2023 | 14,64 | 14,75 | 14,60 | 14,61 | 14,61 | 328.451 |
| 11 dic 2023 | 14,87 | 14,87 | 14,60 | 14,60 | 14,60 | 288.060 |
| 08 dic 2023 | 14,66 | 14,86 | 14,64 | 14,86 | 14,86 | 192.901 |
| 07 dic 2023 | 14,63 | 14,77 | 14,57 | 14,57 | 14,57 | 291.997 |
| 06 dic 2023 | 14,97 | 14,97 | 14,57 | 14,57 | 14,57 | 311.856 |
| 05 dic 2023 | 14,76 | 14,97 | 14,67 | 14,97 | 14,97 | 218.528 |
| 04 dic 2023 | 15,04 | 15,05 | 14,64 | 14,76 | 14,76 | 406.991 |
| 01 dic 2023 | 14,80 | 14,96 | 14,70 | 14,85 | 14,85 | 297.471 |
| 30 nov 2023 | 14,88 | 14,88 | 14,68 | 14,70 | 14,70 | 928.036 |
| 29 nov 2023 | 14,69 | 14,83 | 14,57 | 14,78 | 14,78 | 526.120 |
| *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.