U.S. markets closed
F S&P 500
5,241.75 -4.50 (-0.09%) F Dow Jones
39,618.00 -24.00 (-0.06%) F Nasdaq
18,241.00 -14.00 (-0.08%) E-mini Russell 2000 Index Futur
2,066.90 -1.00 (-0.05%) Petróleo
78.03 -0.23 (-0.29%) Oro
2,368.60 -6.40 (-0.27%)
Piraeus Financial Holdings S.A. (BKP.F)
Frankfurt - Frankfurt Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:20AM CEST
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 3.7140 | 3.7140 | 3.7140 | 3.7140 | 3.7140 | - |
| 09 may 2024 | 3.7230 | 3.7230 | 3.7230 | 3.7230 | 3.7230 | - |
| 08 may 2024 | 3.7310 | 3.7310 | 3.7310 | 3.7310 | 3.7310 | - |
| 07 may 2024 | 3.7100 | 3.8170 | 3.7100 | 3.8170 | 3.8170 | 251 |
| 06 may 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | - |
| 03 may 2024 | 3.7100 | 3.8170 | 3.6890 | 3.6890 | 3.6890 | 2,208 |
| 02 may 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | - |
| 30 abr 2024 | 3.8360 | 3.8360 | 3.8360 | 3.8360 | 3.8360 | - |
| 29 abr 2024 | 3.9110 | 3.9110 | 3.9110 | 3.9110 | 3.9110 | - |
| 26 abr 2024 | 3.8530 | 3.8530 | 3.8530 | 3.8530 | 3.8530 | - |
| 25 abr 2024 | 3.9310 | 4.0140 | 3.9310 | 4.0140 | 4.0140 | 300 |
| 24 abr 2024 | 3.9310 | 4.0960 | 3.9310 | 4.0960 | 4.0960 | 100 |
| 23 abr 2024 | 3.8240 | 4.0130 | 3.7400 | 4.0130 | 4.0130 | 3,933 |
| 22 abr 2024 | 3.8460 | 3.9580 | 3.8400 | 3.9580 | 3.9580 | 6,195 |
| 19 abr 2024 | 3.6920 | 3.6920 | 3.6920 | 3.6920 | 3.6920 | - |
| 18 abr 2024 | 3.6710 | 3.6710 | 3.6710 | 3.6710 | 3.6710 | - |
| 17 abr 2024 | 3.6540 | 3.6980 | 3.6540 | 3.6980 | 3.6980 | 108 |
| 16 abr 2024 | 3.7280 | 3.7280 | 3.7280 | 3.7280 | 3.7280 | - |
| 15 abr 2024 | 3.7140 | 3.7140 | 3.6700 | 3.6700 | 3.6700 | 134 |
| 12 abr 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| 11 abr 2024 | 3.8620 | 3.9860 | 3.8260 | 3.9860 | 3.9860 | 900 |
| 10 abr 2024 | 3.8620 | 3.8800 | 3.8620 | 3.8800 | 3.8800 | 2,000 |
| 09 abr 2024 | 3.7670 | 3.7670 | 3.7670 | 3.7670 | 3.7670 | - |
| 08 abr 2024 | 3.6050 | 3.8510 | 3.6050 | 3.8510 | 3.8510 | 22 |
| 05 abr 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 215 |
| 04 abr 2024 | 3.7000 | 3.7400 | 3.7000 | 3.7400 | 3.7400 | 800 |
| 03 abr 2024 | 3.7030 | 3.7030 | 3.7000 | 3.7000 | 3.7000 | 570 |
| 02 abr 2024 | 3.7660 | 3.8150 | 3.7030 | 3.7030 | 3.7030 | 1,148 |
| 28 mar 2024 | 3.7660 | 3.7660 | 3.7660 | 3.7660 | 3.7660 | - |
| 27 mar 2024 | 3.8140 | 3.8700 | 3.8140 | 3.8700 | 3.8700 | 2,000 |
| 26 mar 2024 | 3.8280 | 3.8280 | 3.7520 | 3.7520 | 3.7520 | 2,500 |
| 25 mar 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 22 mar 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 21 mar 2024 | 3.8780 | 3.8780 | 3.8780 | 3.8780 | 3.8780 | - |
| 20 mar 2024 | 3.7200 | 3.8660 | 3.7200 | 3.8660 | 3.8660 | - |
| 19 mar 2024 | 3.8620 | 3.8620 | 3.8000 | 3.8000 | 3.8000 | 1,300 |
| 18 mar 2024 | 3.8620 | 3.8620 | 3.8620 | 3.8620 | 3.8620 | - |
| 15 mar 2024 | 3.9100 | 4.0800 | 3.9100 | 4.0800 | 4.0800 | 2,303 |
| 14 mar 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | - |
| 13 mar 2024 | 3.9000 | 4.0000 | 3.9000 | 4.0000 | 4.0000 | 250 |
| 12 mar 2024 | 3.9160 | 3.9160 | 3.9160 | 3.9160 | 3.9160 | - |
| 11 mar 2024 | 3.9400 | 4.0080 | 3.9180 | 4.0080 | 4.0080 | 103 |
| 08 mar 2024 | 3.9880 | 4.0820 | 3.9800 | 3.9800 | 3.9800 | 1,384 |
| 07 mar 2024 | 4.0500 | 4.1240 | 4.0500 | 4.1240 | 4.1240 | 257 |
| 06 mar 2024 | 4.0380 | 4.0380 | 4.0380 | 4.0380 | 4.0380 | - |
| 05 mar 2024 | 4.1440 | 4.1600 | 4.1440 | 4.1600 | 4.1600 | 4,000 |
| 04 mar 2024 | 3.9160 | 3.9160 | 3.9160 | 3.9160 | 3.9160 | - |
| 01 mar 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 29 feb 2024 | 3.8000 | 4.0800 | 3.8000 | 4.0800 | 4.0800 | 2,289 |
| 28 feb 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| 27 feb 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | - |
| 26 feb 2024 | 3.8520 | 3.8520 | 3.8060 | 3.8060 | 3.8060 | 400 |
| 23 feb 2024 | 3.8840 | 3.8840 | 3.8440 | 3.8480 | 3.8480 | 1,059 |
| 22 feb 2024 | 3.9140 | 3.9140 | 3.9140 | 3.9140 | 3.9140 | - |
| 21 feb 2024 | 3.8940 | 3.8940 | 3.8940 | 3.8940 | 3.8940 | - |
| 20 feb 2024 | 3.8940 | 3.9100 | 3.8800 | 3.9000 | 3.9000 | 10,001 |
| 19 feb 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
| 16 feb 2024 | 3.9060 | 3.9600 | 3.9060 | 3.9600 | 3.9600 | 1,969 |
| 15 feb 2024 | 3.8620 | 3.9580 | 3.8620 | 3.9580 | 3.9580 | 345 |
| 14 feb 2024 | 3.7720 | 3.7720 | 3.7720 | 3.7720 | 3.7720 | - |
| 13 feb 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| 12 feb 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 400 |
| 09 feb 2024 | 3.7760 | 3.8300 | 3.7760 | 3.8300 | 3.8300 | 483 |
| 08 feb 2024 | 3.7560 | 3.7560 | 3.7560 | 3.7560 | 3.7560 | - |
| 07 feb 2024 | 3.8260 | 3.9240 | 3.7420 | 3.7420 | 3.7420 | 116 |
| 06 feb 2024 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | - |
| 05 feb 2024 | 3.8080 | 3.8080 | 3.8080 | 3.8080 | 3.8080 | - |
| 02 feb 2024 | 3.7900 | 3.8740 | 3.7900 | 3.8500 | 3.8500 | 1,276 |
| 01 feb 2024 | 3.6940 | 3.7320 | 3.6940 | 3.7320 | 3.7320 | 117 |
| 31 ene 2024 | 3.6220 | 3.7820 | 3.6220 | 3.7820 | 3.7820 | 2,252 |
| 30 ene 2024 | 3.4520 | 3.4860 | 3.4520 | 3.4860 | 3.4860 | 500 |
| 29 ene 2024 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | - |
| 26 ene 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| 25 ene 2024 | 3.3900 | 3.4940 | 3.3900 | 3.4940 | 3.4940 | 300 |
| 24 ene 2024 | 3.4360 | 3.4360 | 3.4360 | 3.4360 | 3.4360 | - |
| 23 ene 2024 | 3.4440 | 3.4440 | 3.4440 | 3.4440 | 3.4440 | - |
| 22 ene 2024 | 3.4540 | 3.4540 | 3.4540 | 3.4540 | 3.4540 | 5,000 |
| 19 ene 2024 | 3.4000 | 3.4000 | 3.3260 | 3.3260 | 3.3260 | 1,461 |
| 18 ene 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| 17 ene 2024 | 3.2020 | 3.2020 | 3.2020 | 3.2020 | 3.2020 | - |
| 16 ene 2024 | 3.3560 | 3.3560 | 3.3560 | 3.3560 | 3.3560 | - |
| 15 ene 2024 | 3.4540 | 3.5100 | 3.4540 | 3.5100 | 3.5100 | 5,730 |
| 12 ene 2024 | 3.4520 | 3.5000 | 3.4480 | 3.4480 | 3.4480 | 15 |
| 11 ene 2024 | 3.4200 | 3.6120 | 3.4200 | 3.5340 | 3.5340 | 5,528 |
| 10 ene 2024 | 3.3580 | 3.4000 | 3.3580 | 3.4000 | 3.4000 | 2,900 |
| 09 ene 2024 | 3.3700 | 3.3880 | 3.3700 | 3.3880 | 3.3880 | 400 |
| 08 ene 2024 | 3.2240 | 3.2240 | 3.2240 | 3.2240 | 3.2240 | - |
| 05 ene 2024 | 3.2080 | 3.2080 | 3.2040 | 3.2040 | 3.2040 | 1 |
| 04 ene 2024 | 3.1860 | 3.2880 | 3.1860 | 3.2880 | 3.2880 | 100 |
| 03 ene 2024 | 3.2400 | 3.3460 | 3.1740 | 3.1740 | 3.1740 | 505 |
| 02 ene 2024 | 3.2360 | 3.2360 | 3.2360 | 3.2360 | 3.2360 | - |
| 29 dic 2023 | 3.1420 | 3.1420 | 3.1420 | 3.1420 | 3.1420 | - |
| 28 dic 2023 | 3.1880 | 3.1880 | 3.1880 | 3.1880 | 3.1880 | - |
| 27 dic 2023 | 3.1540 | 3.1540 | 3.1540 | 3.1540 | 3.1540 | - |
| 22 dic 2023 | 3.1460 | 3.1460 | 3.1080 | 3.1240 | 3.1240 | 1,137 |
| 21 dic 2023 | 3.2020 | 3.2020 | 3.2020 | 3.2020 | 3.2020 | - |
| 20 dic 2023 | 3.2380 | 3.2500 | 3.2240 | 3.2500 | 3.2500 | 5,980 |
| 19 dic 2023 | 3.1980 | 3.2160 | 3.1980 | 3.2100 | 3.2100 | 2,500 |
| 18 dic 2023 | 3.1720 | 3.1720 | 3.1720 | 3.1720 | 3.1720 | - |
| 15 dic 2023 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 2,727 |
| *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.