Mercados españoles abiertos en 3 hrs 13 min
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.299,71 +25,66 (+0,07%) Dólar/Euro
1,0718 0,0000 (-0,00%) Petróleo Brent
83,86 +0,42 (+0,50%) Bitcoin EUR
53.560,46 -2.493,32 (-4,45%)
Public Power Corporation S.A. (PPC.AT)
Athens - Athens Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:19PM EEST
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 11,34 | 11,35 | 11,24 | 11,24 | 11,24 | 369.623 |
| 29 abr 2024 | 11,50 | 11,50 | 11,30 | 11,34 | 11,34 | 409.614 |
| 26 abr 2024 | 11,39 | 11,55 | 11,38 | 11,48 | 11,48 | 169.307 |
| 25 abr 2024 | 11,30 | 11,55 | 11,23 | 11,30 | 11,30 | 283.848 |
| 24 abr 2024 | 11,47 | 11,63 | 11,32 | 11,36 | 11,36 | 342.739 |
| 23 abr 2024 | 11,30 | 11,47 | 11,30 | 11,42 | 11,42 | 441.073 |
| 22 abr 2024 | 11,05 | 11,40 | 11,05 | 11,22 | 11,22 | 580.539 |
| 19 abr 2024 | 10,85 | 11,35 | 10,85 | 11,05 | 11,05 | 667.526 |
| 18 abr 2024 | 11,00 | 11,14 | 10,91 | 10,91 | 10,91 | 447.544 |
| 17 abr 2024 | 10,91 | 11,16 | 10,86 | 10,93 | 10,93 | 459.041 |
| 16 abr 2024 | 11,20 | 11,22 | 10,85 | 10,91 | 10,91 | 674.841 |
| 15 abr 2024 | 11,36 | 11,50 | 11,21 | 11,32 | 11,32 | 883.334 |
| 12 abr 2024 | 12,07 | 12,13 | 11,42 | 11,63 | 11,63 | 593.508 |
| 11 abr 2024 | 11,94 | 12,13 | 11,88 | 12,02 | 12,02 | 775.041 |
| 10 abr 2024 | 12,00 | 12,07 | 11,89 | 12,00 | 12,00 | 478.259 |
| 09 abr 2024 | 11,89 | 12,02 | 11,81 | 11,91 | 11,91 | 361.013 |
| 08 abr 2024 | 11,35 | 11,94 | 11,35 | 11,89 | 11,89 | 404.533 |
| 05 abr 2024 | 11,30 | 11,41 | 11,15 | 11,35 | 11,35 | 202.456 |
| 04 abr 2024 | 11,25 | 11,55 | 11,25 | 11,40 | 11,40 | 424.808 |
| 03 abr 2024 | 11,25 | 11,44 | 11,21 | 11,25 | 11,25 | 446.949 |
| 02 abr 2024 | 11,56 | 11,74 | 11,24 | 11,31 | 11,31 | 615.435 |
| 28 mar 2024 | 11,46 | 11,69 | 11,46 | 11,63 | 11,63 | 320.900 |
| 27 mar 2024 | 11,56 | 11,70 | 11,44 | 11,46 | 11,46 | 317.346 |
| 26 mar 2024 | 11,79 | 11,81 | 11,55 | 11,55 | 11,55 | 223.569 |
| 22 mar 2024 | 11,97 | 11,97 | 11,83 | 11,85 | 11,85 | 244.574 |
| 21 mar 2024 | 11,65 | 11,91 | 11,58 | 11,90 | 11,90 | 317.256 |
| 20 mar 2024 | 11,48 | 11,63 | 11,47 | 11,50 | 11,50 | 237.751 |
| 19 mar 2024 | 11,60 | 11,67 | 11,50 | 11,50 | 11,50 | 199.933 |
| 15 mar 2024 | 11,46 | 11,87 | 11,36 | 11,70 | 11,70 | 1.179.224 |
| 14 mar 2024 | 11,46 | 11,46 | 11,26 | 11,37 | 11,37 | 290.003 |
| 13 mar 2024 | 11,30 | 11,40 | 11,26 | 11,40 | 11,40 | 438.598 |
| 12 mar 2024 | 11,36 | 11,43 | 11,18 | 11,29 | 11,29 | 758.313 |
| 11 mar 2024 | 11,66 | 11,74 | 11,30 | 11,30 | 11,30 | 946.485 |
| 08 mar 2024 | 11,83 | 11,91 | 11,69 | 11,69 | 11,69 | 328.326 |
| 07 mar 2024 | 11,81 | 11,93 | 11,76 | 11,86 | 11,86 | 436.081 |
| 06 mar 2024 | 11,67 | 11,92 | 11,64 | 11,76 | 11,76 | 472.780 |
| 05 mar 2024 | 11,74 | 11,79 | 11,66 | 11,67 | 11,67 | 286.112 |
| 04 mar 2024 | 12,00 | 12,00 | 11,76 | 11,80 | 11,80 | 353.897 |
| 01 mar 2024 | 12,06 | 12,06 | 11,90 | 11,93 | 11,93 | 383.788 |
| 29 feb 2024 | 11,85 | 12,10 | 11,82 | 12,06 | 12,06 | 845.444 |
| 28 feb 2024 | 11,80 | 11,89 | 11,66 | 11,85 | 11,85 | 322.929 |
| 27 feb 2024 | 11,84 | 11,96 | 11,76 | 11,83 | 11,83 | 241.142 |
| 26 feb 2024 | 11,93 | 11,93 | 11,78 | 11,84 | 11,84 | 261.684 |
| 23 feb 2024 | 11,95 | 12,04 | 11,77 | 11,81 | 11,81 | 555.006 |
| 22 feb 2024 | 12,01 | 12,08 | 11,86 | 11,95 | 11,95 | 269.923 |
| 21 feb 2024 | 12,01 | 12,04 | 11,75 | 11,90 | 11,90 | 447.160 |
| 20 feb 2024 | 11,97 | 12,18 | 11,97 | 12,05 | 12,05 | 407.763 |
| 19 feb 2024 | 11,85 | 11,97 | 11,78 | 11,97 | 11,97 | 232.877 |
| 16 feb 2024 | 11,93 | 12,10 | 11,76 | 11,78 | 11,78 | 379.278 |
| 15 feb 2024 | 11,87 | 12,01 | 11,83 | 11,93 | 11,93 | 403.913 |
| 14 feb 2024 | 11,80 | 11,95 | 11,55 | 11,78 | 11,78 | 653.849 |
| 13 feb 2024 | 11,80 | 12,06 | 11,70 | 11,80 | 11,80 | 481.825 |
| 12 feb 2024 | 11,90 | 12,00 | 11,70 | 11,80 | 11,80 | 370.726 |
| 09 feb 2024 | 12,10 | 12,19 | 11,90 | 11,90 | 11,90 | 336.296 |
| 08 feb 2024 | 12,10 | 12,26 | 11,87 | 12,04 | 12,04 | 633.105 |
| 07 feb 2024 | 12,50 | 12,59 | 11,55 | 12,02 | 12,02 | 3.373.220 |
| 06 feb 2024 | 12,57 | 12,57 | 12,41 | 12,50 | 12,50 | 461.430 |
| 05 feb 2024 | 12,58 | 12,58 | 12,42 | 12,47 | 12,47 | 646.344 |
| 02 feb 2024 | 12,46 | 12,67 | 12,41 | 12,49 | 12,49 | 456.278 |
| 01 feb 2024 | 12,25 | 12,40 | 12,14 | 12,40 | 12,40 | 508.567 |
| 31 ene 2024 | 12,23 | 12,39 | 12,21 | 12,24 | 12,24 | 477.859 |
| 30 ene 2024 | 12,00 | 12,22 | 11,95 | 12,14 | 12,14 | 630.022 |
| 29 ene 2024 | 12,15 | 12,20 | 11,97 | 12,00 | 12,00 | 419.326 |
| 26 ene 2024 | 12,30 | 12,41 | 12,20 | 12,30 | 12,30 | 355.221 |
| 25 ene 2024 | 12,52 | 12,52 | 12,21 | 12,27 | 12,27 | 472.402 |
| 24 ene 2024 | 12,48 | 12,57 | 12,40 | 12,52 | 12,52 | 736.556 |
| 23 ene 2024 | 12,30 | 12,56 | 12,20 | 12,48 | 12,48 | 1.145.494 |
| 22 ene 2024 | 12,24 | 12,34 | 12,15 | 12,24 | 12,24 | 440.570 |
| 19 ene 2024 | 12,20 | 12,26 | 12,07 | 12,15 | 12,15 | 242.970 |
| 18 ene 2024 | 11,96 | 12,17 | 11,96 | 12,10 | 12,10 | 222.672 |
| 17 ene 2024 | 12,00 | 12,22 | 11,86 | 12,08 | 12,08 | 456.155 |
| 16 ene 2024 | 12,35 | 12,35 | 12,10 | 12,11 | 12,11 | 314.678 |
| 15 ene 2024 | 12,32 | 12,41 | 12,16 | 12,35 | 12,35 | 207.948 |
| 12 ene 2024 | 12,35 | 12,37 | 12,08 | 12,35 | 12,35 | 306.819 |
| 11 ene 2024 | 12,45 | 12,45 | 12,26 | 12,32 | 12,32 | 319.329 |
| 10 ene 2024 | 12,21 | 12,46 | 12,18 | 12,30 | 12,30 | 563.367 |
| 09 ene 2024 | 12,10 | 12,30 | 12,10 | 12,20 | 12,20 | 667.529 |
| 08 ene 2024 | 11,91 | 12,28 | 11,91 | 12,05 | 12,05 | 829.268 |
| 05 ene 2024 | 11,51 | 11,92 | 11,41 | 11,91 | 11,91 | 428.038 |
| 04 ene 2024 | 11,57 | 11,67 | 11,46 | 11,55 | 11,55 | 219.447 |
| 03 ene 2024 | 11,70 | 11,70 | 11,46 | 11,50 | 11,50 | 459.885 |
| 02 ene 2024 | 11,32 | 11,72 | 11,20 | 11,71 | 11,71 | 549.526 |
| 29 dic 2023 | 11,20 | 11,24 | 11,13 | 11,16 | 11,16 | 458.093 |
| 28 dic 2023 | 11,22 | 11,25 | 11,11 | 11,18 | 11,18 | 288.637 |
| 27 dic 2023 | 11,15 | 11,30 | 11,06 | 11,16 | 11,16 | 224.116 |
| 22 dic 2023 | 11,10 | 11,24 | 11,03 | 11,17 | 11,17 | 172.633 |
| 21 dic 2023 | 11,42 | 11,42 | 11,11 | 11,24 | 11,24 | 313.385 |
| 20 dic 2023 | 11,18 | 11,44 | 11,18 | 11,42 | 11,42 | 495.597 |
| 19 dic 2023 | 10,91 | 11,30 | 10,90 | 11,22 | 11,22 | 525.376 |
| 18 dic 2023 | 11,00 | 11,10 | 10,96 | 10,96 | 10,96 | 592.215 |
| 15 dic 2023 | 11,10 | 11,12 | 10,96 | 11,05 | 11,05 | 1.107.415 |
| 14 dic 2023 | 10,98 | 11,14 | 10,96 | 11,10 | 11,10 | 628.170 |
| 13 dic 2023 | 10,75 | 10,95 | 10,73 | 10,90 | 10,90 | 408.701 |
| 12 dic 2023 | 10,70 | 10,79 | 10,67 | 10,75 | 10,75 | 272.133 |
| 11 dic 2023 | 10,80 | 10,83 | 10,66 | 10,71 | 10,71 | 601.757 |
| 08 dic 2023 | 10,85 | 10,85 | 10,74 | 10,80 | 10,80 | 995.415 |
| 07 dic 2023 | 10,73 | 10,85 | 10,72 | 10,85 | 10,85 | 395.815 |
| 06 dic 2023 | 10,64 | 10,76 | 10,64 | 10,73 | 10,73 | 265.561 |
| 05 dic 2023 | 10,72 | 10,74 | 10,59 | 10,64 | 10,64 | 439.991 |
| 04 dic 2023 | 10,85 | 10,90 | 10,75 | 10,75 | 10,75 | 251.389 |
| *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.