U.S. markets open in 5 hours 6 minutes
F S&P 500
5,295.50 -29.25 (-0.55%) F Dow Jones
38,748.00 -196.00 (-0.50%) F Nasdaq
18,832.00 -108.50 (-0.57%) E-mini Russell 2000 Index Futur
2,058.10 -15.10 (-0.73%) Petróleo
80.50 +0.67 (+0.84%) Oro
2,352.00 -4.50 (-0.19%)
ATHENS INTERNATIONAL AIRPORT S. (AIA.AT)
Athens - Athens Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 11:06AM EEST. Mercado abierto.
Periodo de tiempo:
29 may 2023 - 29 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 29 may 2024 | 8.22 | 8.23 | 8.22 | 8.22 | 8.22 | 3,711 |
| 28 may 2024 | 8.29 | 8.32 | 8.15 | 8.23 | 8.23 | 115,301 |
| 27 may 2024 | 8.22 | 8.35 | 8.22 | 8.28 | 8.28 | 60,773 |
| 24 may 2024 | 8.38 | 8.38 | 8.21 | 8.22 | 8.22 | 69,125 |
| 23 may 2024 | 8.32 | 8.40 | 8.30 | 8.31 | 8.31 | 306,508 |
| 22 may 2024 | 8.16 | 8.32 | 8.15 | 8.32 | 8.32 | 223,047 |
| 21 may 2024 | 8.22 | 8.22 | 8.12 | 8.15 | 8.15 | 963,671 |
| 21 may 2024 | 0.33 Dividendo | |||||
| 20 may 2024 | 8.38 | 8.38 | 8.34 | 8.36 | 8.03 | 311,494 |
| 17 may 2024 | 8.40 | 8.40 | 8.33 | 8.36 | 8.03 | 256,530 |
| 16 may 2024 | 8.39 | 8.41 | 8.35 | 8.35 | 8.02 | 308,399 |
| 15 may 2024 | 8.40 | 8.45 | 8.33 | 8.33 | 8.00 | 322,010 |
| 14 may 2024 | 8.35 | 8.39 | 8.31 | 8.31 | 7.98 | 128,421 |
| 13 may 2024 | 8.40 | 8.41 | 8.33 | 8.35 | 8.02 | 147,801 |
| 10 may 2024 | 8.33 | 8.42 | 8.33 | 8.35 | 8.02 | 401,036 |
| 09 may 2024 | 8.30 | 8.35 | 8.26 | 8.30 | 7.97 | 141,786 |
| 08 may 2024 | 8.38 | 8.40 | 8.30 | 8.30 | 7.97 | 423,036 |
| 02 may 2024 | 8.39 | 8.39 | 8.26 | 8.30 | 7.97 | 235,528 |
| 30 abr 2024 | 8.35 | 8.36 | 8.28 | 8.31 | 7.98 | 98,955 |
| 29 abr 2024 | 8.35 | 8.40 | 8.31 | 8.32 | 7.99 | 133,282 |
| 26 abr 2024 | 8.40 | 8.45 | 8.33 | 8.35 | 8.02 | 115,862 |
| 25 abr 2024 | 8.46 | 8.46 | 8.37 | 8.42 | 8.09 | 183,683 |
| 24 abr 2024 | 8.48 | 8.51 | 8.41 | 8.46 | 8.12 | 320,083 |
| 23 abr 2024 | 8.45 | 8.49 | 8.35 | 8.45 | 8.11 | 158,971 |
| 22 abr 2024 | 8.30 | 8.41 | 8.20 | 8.35 | 8.02 | 220,752 |
| 19 abr 2024 | 8.17 | 8.24 | 8.14 | 8.18 | 7.86 | 297,857 |
| 18 abr 2024 | 8.21 | 8.30 | 8.21 | 8.22 | 7.90 | 93,860 |
| 17 abr 2024 | 8.20 | 8.23 | 8.10 | 8.23 | 7.90 | 152,302 |
| 16 abr 2024 | 8.19 | 8.19 | 8.12 | 8.17 | 7.84 | 176,842 |
| 15 abr 2024 | 8.11 | 8.22 | 8.11 | 8.18 | 7.86 | 393,663 |
| 12 abr 2024 | 8.25 | 8.29 | 8.19 | 8.20 | 7.88 | 633,697 |
| 11 abr 2024 | 8.35 | 8.35 | 8.25 | 8.25 | 7.92 | 223,098 |
| 10 abr 2024 | 8.49 | 8.49 | 8.25 | 8.35 | 8.02 | 177,127 |
| 09 abr 2024 | 8.48 | 8.49 | 8.40 | 8.40 | 8.07 | 138,433 |
| 08 abr 2024 | 8.49 | 8.49 | 8.43 | 8.48 | 8.15 | 158,465 |
| 05 abr 2024 | 8.50 | 8.50 | 8.40 | 8.40 | 8.07 | 104,966 |
| 04 abr 2024 | 8.45 | 8.54 | 8.45 | 8.46 | 8.13 | 218,032 |
| 03 abr 2024 | 8.55 | 8.58 | 8.44 | 8.45 | 8.12 | 445,531 |
| 02 abr 2024 | 8.50 | 8.63 | 8.50 | 8.51 | 8.17 | 367,676 |
| 28 mar 2024 | 8.58 | 8.58 | 8.50 | 8.50 | 8.16 | 507,948 |
| 27 mar 2024 | 8.60 | 8.60 | 8.54 | 8.58 | 8.24 | 91,955 |
| 26 mar 2024 | 8.60 | 8.63 | 8.52 | 8.60 | 8.26 | 95,122 |
| 22 mar 2024 | 8.63 | 8.63 | 8.55 | 8.60 | 8.26 | 128,434 |
| 21 mar 2024 | 8.62 | 8.63 | 8.52 | 8.52 | 8.18 | 410,742 |
| 20 mar 2024 | 8.60 | 8.62 | 8.56 | 8.62 | 8.28 | 242,151 |
| 19 mar 2024 | 8.55 | 8.66 | 8.55 | 8.58 | 8.24 | 472,478 |
| 15 mar 2024 | 8.70 | 8.74 | 8.53 | 8.66 | 8.32 | 474,388 |
| 14 mar 2024 | 8.76 | 8.80 | 8.67 | 8.68 | 8.34 | 317,509 |
| 13 mar 2024 | 8.65 | 8.80 | 8.62 | 8.75 | 8.41 | 270,252 |
| 12 mar 2024 | 8.62 | 8.68 | 8.56 | 8.65 | 8.31 | 406,004 |
| 11 mar 2024 | 8.80 | 8.80 | 8.61 | 8.62 | 8.28 | 254,780 |
| 08 mar 2024 | 8.68 | 8.70 | 8.65 | 8.66 | 8.32 | 340,100 |
| 07 mar 2024 | 8.70 | 8.73 | 8.65 | 8.68 | 8.34 | 193,142 |
| 06 mar 2024 | 8.70 | 8.72 | 8.66 | 8.70 | 8.36 | 216,110 |
| 05 mar 2024 | 8.72 | 8.75 | 8.66 | 8.69 | 8.35 | 142,549 |
| 04 mar 2024 | 8.70 | 8.79 | 8.66 | 8.72 | 8.37 | 683,912 |
| 01 mar 2024 | 8.70 | 8.75 | 8.61 | 8.61 | 8.27 | 213,408 |
| 29 feb 2024 | 8.65 | 8.80 | 8.65 | 8.70 | 8.36 | 232,014 |
| 28 feb 2024 | 8.73 | 8.73 | 8.60 | 8.65 | 8.31 | 261,507 |
| 27 feb 2024 | 8.75 | 8.75 | 8.68 | 8.68 | 8.34 | 293,590 |
| 26 feb 2024 | 8.70 | 8.73 | 8.69 | 8.69 | 8.35 | 133,723 |
| 23 feb 2024 | 8.75 | 8.75 | 8.66 | 8.68 | 8.34 | 124,746 |
| 22 feb 2024 | 8.75 | 8.76 | 8.68 | 8.70 | 8.36 | 268,344 |
| 21 feb 2024 | 8.61 | 8.75 | 8.61 | 8.70 | 8.36 | 372,257 |
| 20 feb 2024 | 8.61 | 8.77 | 8.60 | 8.61 | 8.27 | 581,041 |
| 19 feb 2024 | 8.72 | 8.72 | 8.56 | 8.61 | 8.27 | 798,430 |
| 16 feb 2024 | 8.80 | 8.85 | 8.72 | 8.72 | 8.37 | 625,255 |
| 15 feb 2024 | 8.84 | 8.90 | 8.72 | 8.72 | 8.38 | 680,630 |
| 14 feb 2024 | 8.87 | 8.95 | 8.73 | 8.75 | 8.40 | 785,817 |
| 13 feb 2024 | 8.90 | 9.00 | 8.87 | 8.87 | 8.52 | 3,028,380 |
| 12 feb 2024 | 9.25 | 9.25 | 8.86 | 8.86 | 8.51 | 1,879,725 |
| 09 feb 2024 | 9.30 | 9.30 | 9.17 | 9.17 | 8.81 | 1,690,650 |
| 08 feb 2024 | 9.20 | 9.34 | 9.20 | 9.20 | 8.84 | 2,333,059 |
| 07 feb 2024 | 9.40 | 9.56 | 9.16 | 9.16 | 8.80 | 9,675,719 |
| *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. | ||||||
© 2024 Yahoo. Todos los derechos reservados.