U.S. markets open in 3 hours 21 minutes

Biokarpet S.A. (BIOKA.AT)

Athens - Athens Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
2.5600+0.0100 (+0.39%)
A partir del 11:16AM EEST. Mercado abierto.
Periodo de tiempo:
11 jun 2023 - 11 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
11 jun 20242.56002.56002.56002.56002.560010
10 jun 20242.55002.55002.55002.55002.550030
07 jun 20242.45002.52002.44002.52002.52002,477
06 jun 20242.59002.59002.47002.47002.47009,452
05 jun 20242.51002.57002.47002.55002.55003,151
04 jun 20242.58002.62002.57002.59002.59001,043
03 jun 20242.60002.65002.59002.65002.6500527
31 may 20242.66002.66002.66002.66002.6600-
30 may 20242.68002.68002.60002.66002.66001,750
29 may 20242.67002.74002.63002.67002.6700175,459
28 may 20242.60002.67002.60002.65002.6500722
27 may 20242.66002.66002.66002.66002.6600-
24 may 20242.65002.66002.60002.66002.66002,616
23 may 20242.68002.74002.60002.67002.670056,367
22 may 20242.60002.64002.56002.62002.62001,603
21 may 20242.62002.66002.61002.66002.66001,636
20 may 20242.62002.62002.62002.62002.6200350
17 may 20242.66002.70002.61002.66002.66003,790
16 may 20242.67002.70002.63002.66002.66001,501
15 may 20242.58002.74002.58002.71002.7100180,536
14 may 20242.57002.60002.57002.60002.60003,969
13 may 20242.65002.65002.53002.59002.59008,273
10 may 20242.63002.64002.56002.63002.63001,806
09 may 20242.48002.61002.47002.61002.61004,570
08 may 20242.56002.56002.48002.54002.54004,719
02 may 20242.63002.63002.49002.49002.490011,361
30 abr 20242.66002.66002.54002.60002.60003,888
29 abr 20242.59002.64002.59002.59002.59001,023
26 abr 20242.60002.67002.60002.67002.67003,618
25 abr 20242.67002.67002.67002.67002.67001
24 abr 20242.74002.74002.58002.65002.65006,463
23 abr 20242.76002.77002.64002.65002.65006,830
22 abr 20242.81002.81002.66002.67002.6700307,995
19 abr 20242.59002.77002.58002.74002.74005,557
18 abr 20242.58002.65002.55002.59002.59005,208
17 abr 20242.87002.87002.63002.66002.660013,406
16 abr 20242.85002.90002.80002.87002.87004,405
15 abr 20242.77002.90002.76002.90002.900010,370
12 abr 20242.83002.86002.78002.85002.85008,011
11 abr 20242.68002.85002.66002.83002.83008,494
10 abr 20242.77002.84002.68002.75002.75007,570
09 abr 20242.62002.78002.56002.77002.77008,107
08 abr 20242.65002.65002.57002.60002.60002,850
05 abr 20242.56002.58002.47002.57002.57003,580
04 abr 20242.62002.64002.57002.60002.60001,422
03 abr 20242.63002.63002.55002.60002.6000486
02 abr 20242.60002.72002.60002.62002.62003,173
28 mar 20242.71002.71002.65002.65002.65001,174
27 mar 20242.73002.73002.66002.66002.66001,072
26 mar 20242.70002.73002.66002.70002.70002,988
22 mar 20242.70002.70002.70002.70002.7000483
21 mar 20242.71002.77002.70002.70002.70004,054
20 mar 20242.72002.76002.70002.76002.7600872
19 mar 20242.72002.79002.71002.76002.76004,505
15 mar 20242.78002.80002.73002.77002.77008,186
14 mar 20242.78002.81002.76002.81002.81003,326
13 mar 20242.82002.83002.75002.81002.81003,342
12 mar 20242.76002.82002.74002.82002.82005,235
11 mar 20242.94002.94002.80002.80002.80003,718
08 mar 20242.89002.96002.85002.92002.920024,050
07 mar 20242.85002.92002.85002.89002.89005,069
06 mar 20242.91002.96002.85002.90002.900014,190
05 mar 20242.91002.91002.84002.88002.88004,545
04 mar 20242.81002.88002.71002.88002.880012,707
01 mar 20242.77002.77002.69002.74002.74004,194
29 feb 20242.77002.77002.69002.75002.75001,901
28 feb 20242.70002.76002.70002.73002.73003,810
27 feb 20242.75002.78002.73002.73002.73004,295
26 feb 20242.82002.83002.75002.80002.80004,820
23 feb 20242.90002.90002.78002.80002.80003,350
22 feb 20242.82002.94002.82002.86002.860086,635
21 feb 20242.75002.80002.71002.79002.79006,010
20 feb 20242.71002.78002.69002.78002.780010,761
19 feb 20242.73002.77002.70002.74002.74008,612
16 feb 20242.82002.85002.74002.79002.79009,138
15 feb 20242.77002.82002.75002.82002.82003,760
14 feb 20242.82002.82002.76002.82002.820047
13 feb 20242.80002.86002.78002.82002.82005,350
12 feb 20242.81002.82002.77002.82002.82006,825
09 feb 20242.76002.89002.75002.85002.850016,359
08 feb 20242.72002.76002.66002.76002.760014,790
07 feb 20242.78002.81002.72002.76002.76007,495
06 feb 20242.82002.83002.78002.81002.81003,008
05 feb 20242.79002.80002.74002.77002.77008,543
02 feb 20242.84002.87002.78002.80002.80007,112
01 feb 20242.85002.89002.77002.87002.87001,086
31 ene 20242.86002.86002.80002.83002.83002,279
30 ene 20242.85002.86002.79002.79002.790013,407
29 ene 20242.88002.93002.87002.87002.87002,285
26 ene 20242.95002.95002.86002.94002.94002,163
25 ene 20242.91002.91002.88002.90002.90001,100
24 ene 20242.88002.96002.88002.95002.95005,367
23 ene 20242.90002.97002.85002.88002.88006,960
22 ene 20242.91002.95002.86002.93002.93004,985
19 ene 20242.97002.98002.90002.91002.91005,308
18 ene 20242.99002.99002.95002.97002.97001,516
17 ene 20242.98003.00002.92002.99002.99008,665
16 ene 20243.03003.05002.92003.01003.01009,125
15 ene 20243.08003.13003.03003.03003.030024,020
12 ene 20243.04003.07002.99003.03003.030026,112
*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...