COMPOSITE INDEX (GD.AT)
Athens - Athens Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:19PM EEST
Periodo de tiempo:
19 abr 2023 - 19 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 19 abr 2024 | 1,371.58 | 1,395.57 | 1,371.58 | 1,392.62 | 1,392.62 | 17,301,244 |
| 18 abr 2024 | 1,368.23 | 1,381.11 | 1,368.23 | 1,381.07 | 1,381.07 | 19,770,900 |
| 17 abr 2024 | 1,361.29 | 1,371.51 | 1,360.93 | 1,365.48 | 1,365.48 | 27,146,800 |
| 16 abr 2024 | 1,377.57 | 1,378.89 | 1,357.30 | 1,357.30 | 1,357.30 | 32,796,700 |
| 15 abr 2024 | 1,383.73 | 1,397.33 | 1,375.44 | 1,390.69 | 1,390.69 | 30,435,600 |
| 12 abr 2024 | 1,418.25 | 1,423.83 | 1,395.54 | 1,400.61 | 1,400.61 | 23,006,600 |
| 11 abr 2024 | 1,420.40 | 1,421.78 | 1,411.31 | 1,416.53 | 1,416.53 | 16,369,000 |
| 10 abr 2024 | 1,422.37 | 1,425.68 | 1,412.91 | 1,420.30 | 1,420.30 | 28,464,200 |
| 09 abr 2024 | 1,401.76 | 1,419.26 | 1,399.94 | 1,417.75 | 1,417.75 | 27,661,200 |
| 08 abr 2024 | 1,385.24 | 1,403.70 | 1,385.24 | 1,401.35 | 1,401.35 | 24,322,300 |
| 05 abr 2024 | 1,378.51 | 1,384.12 | 1,364.08 | 1,383.45 | 1,383.45 | 22,206,400 |
| 04 abr 2024 | 1,383.67 | 1,394.08 | 1,376.62 | 1,386.38 | 1,386.38 | 24,959,800 |
| 03 abr 2024 | 1,392.98 | 1,395.84 | 1,378.93 | 1,383.69 | 1,383.69 | 25,806,700 |
| 02 abr 2024 | 1,417.78 | 1,423.72 | 1,391.13 | 1,393.84 | 1,393.84 | 23,583,700 |
| 28 mar 2024 | 1,417.95 | 1,425.39 | 1,414.70 | 1,422.35 | 1,422.35 | 23,907,000 |
| 27 mar 2024 | 1,422.96 | 1,431.22 | 1,416.48 | 1,417.59 | 1,417.59 | 21,239,900 |
| 26 mar 2024 | 1,422.73 | 1,427.90 | 1,420.50 | 1,422.51 | 1,422.51 | 32,002,500 |
| 22 mar 2024 | 1,427.77 | 1,429.70 | 1,423.75 | 1,425.16 | 1,425.16 | 19,624,900 |
| 21 mar 2024 | 1,424.64 | 1,433.50 | 1,421.97 | 1,430.35 | 1,430.35 | 31,923,800 |
| 20 mar 2024 | 1,402.44 | 1,419.34 | 1,402.44 | 1,417.72 | 1,417.72 | 33,707,600 |
| 19 mar 2024 | 1,417.28 | 1,417.28 | 1,403.47 | 1,403.47 | 1,403.47 | 34,628,500 |
| 15 mar 2024 | 1,421.14 | 1,426.65 | 1,414.64 | 1,422.03 | 1,422.03 | 73,779,300 |
| 14 mar 2024 | 1,403.21 | 1,417.64 | 1,397.23 | 1,417.64 | 1,417.64 | 42,307,100 |
| 13 mar 2024 | 1,398.60 | 1,407.68 | 1,398.57 | 1,399.87 | 1,399.87 | 43,021,800 |
| 12 mar 2024 | 1,394.79 | 1,400.07 | 1,386.21 | 1,395.86 | 1,395.86 | 46,771,000 |
| 11 mar 2024 | 1,427.40 | 1,427.71 | 1,391.26 | 1,391.26 | 1,391.26 | 69,541,000 |
| 08 mar 2024 | 1,424.04 | 1,430.85 | 1,421.22 | 1,427.02 | 1,427.02 | 27,889,800 |
| 07 mar 2024 | 1,435.69 | 1,437.32 | 1,420.03 | 1,425.44 | 1,425.44 | 327,220,500 |
| 06 mar 2024 | 1,428.65 | 1,434.54 | 1,427.08 | 1,433.04 | 1,433.04 | 25,657,200 |
| 05 mar 2024 | 1,433.83 | 1,436.44 | 1,428.00 | 1,430.94 | 1,430.94 | 22,231,000 |
| 04 mar 2024 | 1,426.38 | 1,437.65 | 1,426.38 | 1,434.87 | 1,434.87 | 25,448,400 |
| 01 mar 2024 | 1,423.51 | 1,427.37 | 1,421.03 | 1,422.75 | 1,422.75 | 15,879,200 |
| 29 feb 2024 | 1,408.89 | 1,424.79 | 1,408.89 | 1,424.77 | 1,424.77 | 30,731,200 |
| 28 feb 2024 | 1,410.72 | 1,415.11 | 1,396.03 | 1,407.74 | 1,407.74 | 17,722,000 |
| 27 feb 2024 | 1,413.29 | 1,416.68 | 1,407.95 | 1,411.98 | 1,411.98 | 16,553,700 |
| 26 feb 2024 | 1,411.60 | 1,416.43 | 1,411.40 | 1,414.51 | 1,414.51 | 13,229,700 |
| 23 feb 2024 | 1,422.53 | 1,423.60 | 1,410.89 | 1,413.26 | 1,413.26 | 27,174,600 |
| 22 feb 2024 | 1,425.48 | 1,431.08 | 1,418.10 | 1,419.25 | 1,419.25 | 20,497,700 |
| 21 feb 2024 | 1,421.26 | 1,423.17 | 1,415.33 | 1,420.28 | 1,420.28 | 30,311,800 |
| 20 feb 2024 | 1,422.04 | 1,426.93 | 1,418.14 | 1,424.35 | 1,424.35 | 17,474,000 |
| 19 feb 2024 | 1,407.76 | 1,422.85 | 1,403.23 | 1,422.41 | 1,422.41 | 14,992,100 |
| 16 feb 2024 | 1,408.86 | 1,415.00 | 1,401.87 | 1,405.32 | 1,405.32 | 18,397,500 |
| 15 feb 2024 | 1,410.03 | 1,414.76 | 1,398.00 | 1,403.50 | 1,403.50 | 20,654,900 |
| 14 feb 2024 | 1,386.11 | 1,406.42 | 1,384.02 | 1,405.38 | 1,405.38 | 25,042,500 |
| 13 feb 2024 | 1,393.20 | 1,396.42 | 1,383.44 | 1,385.47 | 1,385.47 | 22,404,800 |
| 12 feb 2024 | 1,402.85 | 1,407.25 | 1,390.45 | 1,394.08 | 1,394.08 | 14,621,300 |
| 09 feb 2024 | 1,409.00 | 1,412.53 | 1,400.93 | 1,401.01 | 1,401.01 | 17,648,100 |
| 08 feb 2024 | 1,396.97 | 1,405.28 | 1,389.66 | 1,404.88 | 1,404.88 | 21,339,200 |
| 07 feb 2024 | 1,405.53 | 1,407.71 | 1,382.38 | 1,397.14 | 1,397.14 | 24,289,700 |
| 06 feb 2024 | 1,398.79 | 1,404.48 | 1,392.20 | 1,403.76 | 1,403.76 | 39,759,200 |
| 05 feb 2024 | 1,389.39 | 1,397.57 | 1,384.81 | 1,395.99 | 1,395.99 | 34,830,200 |
| 02 feb 2024 | 1,382.58 | 1,392.27 | 1,382.58 | 1,385.01 | 1,385.01 | 33,614,800 |
| 01 feb 2024 | 1,367.92 | 1,376.62 | 1,362.14 | 1,376.62 | 1,376.62 | 36,528,900 |
| 31 ene 2024 | 1,357.22 | 1,378.10 | 1,357.22 | 1,367.41 | 1,367.41 | 33,248,300 |
| 30 ene 2024 | 1,350.72 | 1,358.19 | 1,346.76 | 1,355.12 | 1,355.12 | 20,755,500 |
| 29 ene 2024 | 1,359.50 | 1,359.50 | 1,349.61 | 1,350.95 | 1,350.95 | 15,935,300 |
| 26 ene 2024 | 1,350.84 | 1,360.93 | 1,346.43 | 1,360.89 | 1,360.89 | 16,038,700 |
| 25 ene 2024 | 1,362.39 | 1,363.78 | 1,344.94 | 1,352.86 | 1,352.86 | 21,378,500 |
| 24 ene 2024 | 1,356.21 | 1,362.91 | 1,354.58 | 1,362.05 | 1,362.05 | 19,159,700 |
| 23 ene 2024 | 1,351.53 | 1,359.36 | 1,349.57 | 1,353.14 | 1,353.14 | 21,069,900 |
| 22 ene 2024 | 1,341.02 | 1,352.18 | 1,339.96 | 1,351.56 | 1,351.56 | 18,079,500 |
| 19 ene 2024 | 1,343.13 | 1,349.15 | 1,336.43 | 1,340.03 | 1,340.03 | 24,321,600 |
| 18 ene 2024 | 1,331.18 | 1,344.02 | 1,330.79 | 1,341.10 | 1,341.10 | 16,733,700 |
| 17 ene 2024 | 1,327.80 | 1,340.02 | 1,319.35 | 1,331.34 | 1,331.34 | 28,022,300 |
| 16 ene 2024 | 1,350.66 | 1,350.66 | 1,332.23 | 1,332.47 | 1,332.47 | 19,241,800 |
| 15 ene 2024 | 1,351.61 | 1,354.71 | 1,344.98 | 1,353.46 | 1,353.46 | 14,013,100 |
| 12 ene 2024 | 1,351.56 | 1,353.30 | 1,339.66 | 1,352.65 | 1,352.65 | 18,393,700 |
| 11 ene 2024 | 1,348.96 | 1,354.04 | 1,347.06 | 1,347.90 | 1,347.90 | 27,737,300 |
| 10 ene 2024 | 1,340.42 | 1,345.63 | 1,337.77 | 1,344.51 | 1,344.51 | 18,621,700 |
| 09 ene 2024 | 1,331.90 | 1,348.77 | 1,331.90 | 1,341.10 | 1,341.10 | 27,186,900 |
| 08 ene 2024 | 1,313.78 | 1,330.68 | 1,310.87 | 1,330.61 | 1,330.61 | 22,956,500 |
| 05 ene 2024 | 1,310.19 | 1,312.32 | 1,302.66 | 1,311.67 | 1,311.67 | 15,096,400 |
| 04 ene 2024 | 1,302.52 | 1,311.96 | 1,301.13 | 1,310.87 | 1,310.87 | 17,450,500 |
| 03 ene 2024 | 1,307.70 | 1,308.76 | 1,299.09 | 1,301.34 | 1,301.34 | 15,215,900 |
| 02 ene 2024 | 1,296.45 | 1,311.86 | 1,296.45 | 1,307.63 | 1,307.63 | 11,970,400 |
| 29 dic 2023 | 1,285.27 | 1,298.27 | 1,285.27 | 1,293.14 | 1,293.14 | 14,297,400 |
| 28 dic 2023 | 1,294.71 | 1,296.57 | 1,283.27 | 1,285.65 | 1,285.65 | 9,336,000 |
| 27 dic 2023 | 1,292.41 | 1,298.43 | 1,290.43 | 1,293.19 | 1,293.19 | 11,896,800 |
| 22 dic 2023 | 1,296.34 | 1,297.96 | 1,289.86 | 1,290.89 | 1,290.89 | 17,749,300 |
| 21 dic 2023 | 1,302.25 | 1,302.25 | 1,295.41 | 1,298.56 | 1,298.56 | 12,022,600 |
| 20 dic 2023 | 1,299.12 | 1,303.70 | 1,297.13 | 1,301.81 | 1,301.81 | 14,755,100 |
| 19 dic 2023 | 1,285.68 | 1,302.34 | 1,285.68 | 1,298.48 | 1,298.48 | 24,325,800 |
| 18 dic 2023 | 1,288.92 | 1,290.72 | 1,284.69 | 1,287.22 | 1,287.22 | 17,647,800 |
| 15 dic 2023 | 1,296.68 | 1,298.24 | 1,285.93 | 1,290.79 | 1,290.79 | 37,568,100 |
| 14 dic 2023 | 1,298.16 | 1,304.74 | 1,293.95 | 1,295.37 | 1,295.37 | 23,894,100 |
| 13 dic 2023 | 1,284.26 | 1,292.52 | 1,284.26 | 1,292.35 | 1,292.35 | 18,102,900 |
| 12 dic 2023 | 1,277.12 | 1,284.34 | 1,275.83 | 1,283.12 | 1,283.12 | 18,412,100 |
| 11 dic 2023 | 1,275.83 | 1,276.92 | 1,271.89 | 1,275.50 | 1,275.50 | 12,540,000 |
| 08 dic 2023 | 1,272.85 | 1,275.51 | 1,268.04 | 1,275.09 | 1,275.09 | 49,178,400 |
| 07 dic 2023 | 1,273.45 | 1,276.67 | 1,270.39 | 1,273.33 | 1,273.33 | 21,629,400 |
| 06 dic 2023 | 1,272.10 | 1,275.82 | 1,268.88 | 1,273.48 | 1,273.48 | 15,144,400 |
| 05 dic 2023 | 1,273.74 | 1,276.64 | 1,258.03 | 1,270.35 | 1,270.35 | 29,925,800 |
| 04 dic 2023 | 1,283.48 | 1,284.54 | 1,273.87 | 1,275.34 | 1,275.34 | 18,255,500 |
| 01 dic 2023 | 1,272.19 | 1,280.48 | 1,272.19 | 1,280.11 | 1,280.11 | 13,781,600 |
| 30 nov 2023 | 1,273.24 | 1,275.41 | 1,269.68 | 1,275.13 | 1,275.13 | 48,109,700 |
| 29 nov 2023 | 1,266.05 | 1,272.37 | 1,265.99 | 1,271.20 | 1,271.20 | 21,249,000 |
| 28 nov 2023 | 1,263.99 | 1,266.66 | 1,259.13 | 1,264.69 | 1,264.69 | 20,979,000 |
| 27 nov 2023 | 1,260.06 | 1,267.31 | 1,255.65 | 1,265.36 | 1,265.36 | 22,665,000 |
| 24 nov 2023 | 1,261.32 | 1,262.42 | 1,251.50 | 1,258.73 | 1,258.73 | 14,060,700 |
| 23 nov 2023 | 1,256.58 | 1,260.65 | 1,254.50 | 1,260.52 | 1,260.52 | 16,449,100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.